Lumentum Holdings Inc (LITE) Exchange: NASDAQ
Data as of May 2, 2025
$60.00 ($1.23) 2.09%
Lumentum Holdings Inc - Daily Information
Click for more stock information on Lumentum Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $58.82 |
| Previous Close | $60.00 |
| High | $61.10 |
| Low | $57.88 |
| Adjusted Open | $58.82 |
| Previous Adjusted Close | $60.00 |
| Adjusted High | $61.10 |
| Adjusted Low | $57.88 |
About Lumentum Holdings Inc (LITE)
Lumentum Holdings Inc. is a leading provider of innovative optical and photonic products and solutions for a broad range of commercial and consumer applications, including communications, materials processing, entertainment, and healthcare. Founded in 2011 as a spin-off from JDS Uniphase Corporation, Lumentum has grown rapidly since its inception, ultimately becoming an independent publicly traded corporation in 2015. The companyâs products include lasers, amplifiers, and photonic and optical products, which enable customers to accelerate their innovation and achieve superior results. They offer a broad portfolio of solutions, applications, and services designed to meet a wide range of customer needs.
Invest in Lumentum Holdings Inc (LITE)
Historical Stock Data for Lumentum Holdings Inc (LITE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $58.82 | $61.10 | $57.88 | $60.00 | $60.00 | 1,466,997 |
| 2025-04-24 | $55.29 | $59.20 | $55.00 | $58.77 | $58.77 | 2,235,980 |
| 2025-04-23 | $55.03 | $60.28 | $55.03 | $55.17 | $55.17 | 2,563,874 |
| 2025-04-22 | $51.35 | $52.39 | $50.46 | $51.64 | $51.64 | 1,504,146 |
| 2025-04-21 | $50.27 | $50.69 | $49.13 | $50.07 | $50.07 | 1,474,068 |
| 2025-04-17 | $52.25 | $52.46 | $50.69 | $52.00 | $52.00 | 1,094,074 |
| 2025-04-16 | $50.25 | $52.62 | $50.25 | $52.21 | $52.21 | 2,058,879 |
| 2025-04-15 | $52.60 | $54.15 | $52.57 | $52.69 | $52.69 | 1,897,029 |
| 2025-04-14 | $54.92 | $55.65 | $51.41 | $52.36 | $52.36 | 3,458,967 |
| 2025-04-11 | $53.29 | $53.83 | $50.63 | $51.27 | $51.27 | 4,624,183 |
| 2025-04-10 | $57.59 | $57.90 | $52.95 | $54.47 | $54.47 | 3,274,213 |
| 2025-04-09 | $49.48 | $62.88 | $48.88 | $59.81 | $59.81 | 5,106,492 |
| 2025-04-08 | $55.83 | $56.66 | $48.51 | $50.02 | $50.02 | 4,243,523 |
| 2025-04-07 | $48.01 | $57.40 | $47.05 | $52.26 | $52.26 | 4,811,269 |
| 2025-04-04 | $51.44 | $51.72 | $45.65 | $49.56 | $49.56 | 5,873,712 |
| 2025-04-03 | $61.40 | $61.60 | $53.07 | $53.45 | $53.45 | 5,501,694 |
| 2025-04-02 | $61.84 | $68.90 | $61.64 | $66.82 | $66.82 | 4,008,460 |
| 2025-04-01 | $62.03 | $63.91 | $59.83 | $63.59 | $63.59 | 3,602,302 |
| 2025-03-31 | $60.85 | $62.53 | $59.25 | $62.34 | $62.34 | 1,597,469 |
| 2025-03-28 | $63.24 | $64.55 | $61.57 | $62.58 | $62.58 | 1,716,033 |
| 2025-03-27 | $65.00 | $65.26 | $63.00 | $63.98 | $63.98 | 1,835,295 |
| 2025-03-26 | $71.00 | $71.02 | $65.53 | $66.11 | $66.11 | 2,459,932 |
| 2025-03-25 | $72.68 | $73.60 | $69.78 | $71.07 | $71.07 | 1,539,306 |
| 2025-03-24 | $70.51 | $73.71 | $70.40 | $73.63 | $73.63 | 2,576,010 |
| 2025-03-21 | $67.15 | $67.91 | $66.33 | $66.61 | $66.61 | 1,762,701 |
| 2025-03-20 | $65.91 | $70.06 | $65.91 | $68.83 | $68.83 | 2,189,833 |
| 2025-03-19 | $67.05 | $69.61 | $65.21 | $67.17 | $67.17 | 2,433,910 |
| 2025-03-18 | $67.50 | $68.98 | $63.37 | $65.88 | $65.88 | 4,650,507 |
| 2025-03-17 | $63.96 | $68.44 | $63.67 | $68.31 | $68.31 | 3,365,260 |
| 2025-03-14 | $61.82 | $63.67 | $60.53 | $63.61 | $63.61 | 2,284,056 |
| 2025-03-13 | $63.19 | $63.19 | $58.70 | $60.29 | $60.29 | 2,759,215 |
| 2025-03-12 | $65.08 | $66.27 | $63.85 | $64.02 | $64.02 | 3,680,294 |
| 2025-03-11 | $59.51 | $64.54 | $58.81 | $62.05 | $62.05 | 5,382,804 |
| 2025-03-10 | $59.66 | $60.75 | $55.96 | $57.41 | $57.41 | 3,676,629 |
| 2025-03-07 | $61.55 | $62.86 | $57.85 | $62.11 | $62.11 | 2,899,530 |
| 2025-03-06 | $64.57 | $66.78 | $60.91 | $61.09 | $61.09 | 2,890,801 |
| 2025-03-05 | $65.14 | $67.97 | $63.54 | $67.34 | $67.34 | 2,117,603 |
| 2025-03-04 | $62.80 | $66.89 | $61.35 | $65.09 | $65.09 | 3,304,341 |
| 2025-03-03 | $71.42 | $71.42 | $64.38 | $65.69 | $65.69 | 2,905,334 |
| 2025-02-28 | $68.54 | $70.62 | $66.63 | $70.33 | $70.33 | 2,615,148 |
| 2025-02-27 | $75.54 | $75.57 | $69.45 | $69.62 | $69.62 | 2,107,377 |
| 2025-02-26 | $72.18 | $75.63 | $71.98 | $72.50 | $72.50 | 1,917,336 |
| 2025-02-25 | $72.05 | $72.14 | $67.66 | $70.39 | $70.39 | 3,035,157 |
| 2025-02-24 | $73.35 | $75.89 | $71.00 | $72.47 | $72.47 | 2,920,877 |
| 2025-02-21 | $77.01 | $79.47 | $73.21 | $73.35 | $73.35 | 1,987,812 |
| 2025-02-20 | $77.39 | $77.42 | $73.36 | $76.34 | $76.34 | 2,888,153 |
| 2025-02-19 | $79.38 | $79.84 | $76.53 | $77.29 | $77.29 | 1,730,476 |
| 2025-02-18 | $78.44 | $81.16 | $77.21 | $80.22 | $80.22 | 1,730,127 |
| 2025-02-14 | $77.50 | $79.14 | $75.52 | $77.68 | $77.68 | 1,783,061 |
| 2025-02-13 | $79.30 | $80.85 | $76.57 | $78.13 | $78.13 | 2,281,885 |
| 2025-02-12 | $77.83 | $80.55 | $76.58 | $79.22 | $79.22 | 1,946,055 |
| 2025-02-11 | $80.55 | $81.77 | $79.47 | $79.60 | $79.60 | 2,520,368 |
| 2025-02-10 | $86.09 | $86.35 | $81.69 | $81.93 | $81.93 | 3,574,582 |
| 2025-02-07 | $87.11 | $91.49 | $84.34 | $85.90 | $85.90 | 6,389,994 |
| 2025-02-06 | $94.00 | $95.00 | $88.15 | $92.67 | $92.67 | 5,130,056 |
| 2025-02-05 | $87.00 | $90.65 | $86.00 | $89.19 | $89.19 | 2,859,065 |
| 2025-02-04 | $86.20 | $88.03 | $84.39 | $86.33 | $86.33 | 3,098,315 |
| 2025-02-03 | $80.18 | $85.96 | $78.80 | $84.31 | $84.31 | 2,007,763 |
| 2025-01-31 | $85.30 | $88.00 | $84.54 | $85.06 | $85.06 | 2,119,824 |
| 2025-01-30 | $84.02 | $88.99 | $83.07 | $83.98 | $83.98 | 2,867,903 |
| 2025-01-29 | $78.11 | $80.87 | $77.40 | $77.91 | $77.91 | 1,863,707 |
| 2025-01-28 | $76.80 | $78.06 | $74.91 | $77.80 | $77.80 | 3,546,525 |
| 2025-01-27 | $88.73 | $88.85 | $71.05 | $74.17 | $74.17 | 7,619,616 |
| 2025-01-24 | $100.00 | $100.64 | $95.47 | $95.65 | $95.65 | 1,786,566 |
| 2025-01-23 | $98.72 | $100.71 | $98.25 | $99.33 | $99.33 | 1,302,544 |
| 2025-01-22 | $99.49 | $104.00 | $99.10 | $100.38 | $100.38 | 2,206,800 |
| 2025-01-21 | $95.00 | $97.76 | $93.83 | $97.45 | $97.45 | 1,811,483 |
| 2025-01-17 | $94.13 | $94.69 | $91.64 | $94.41 | $94.41 | 1,874,206 |
| 2025-01-16 | $89.28 | $90.87 | $87.77 | $89.36 | $89.36 | 1,617,372 |
| 2025-01-15 | $88.15 | $89.21 | $86.16 | $88.40 | $88.40 | 1,141,155 |
| 2025-01-14 | $85.10 | $87.24 | $84.65 | $85.08 | $85.08 | 1,192,321 |
| 2025-01-13 | $82.00 | $83.98 | $80.00 | $83.74 | $83.74 | 1,996,054 |
| 2025-01-10 | $83.36 | $86.02 | $82.70 | $84.38 | $84.38 | 1,236,408 |
| 2025-01-08 | $85.77 | $86.66 | $83.23 | $85.19 | $85.19 | 1,114,604 |
| 2025-01-07 | $90.78 | $91.33 | $85.40 | $86.59 | $86.59 | 1,714,896 |
| 2025-01-06 | $90.91 | $92.76 | $89.88 | $90.44 | $90.44 | 1,804,237 |
| 2025-01-03 | $86.36 | $89.61 | $86.28 | $89.35 | $89.35 | 1,506,295 |
| 2025-01-02 | $84.16 | $86.26 | $82.31 | $85.60 | $85.60 | 1,449,159 |
| 2024-12-31 | $83.97 | $85.50 | $83.23 | $83.95 | $83.95 | 954,817 |
| 2024-12-30 | $83.21 | $84.88 | $82.03 | $83.84 | $83.84 | 724,618 |
| 2024-12-27 | $84.86 | $85.93 | $83.26 | $84.36 | $84.36 | 583,626 |
| 2024-12-26 | $83.63 | $86.40 | $83.03 | $85.69 | $85.69 | 683,152 |
| 2024-12-24 | $82.90 | $84.53 | $81.65 | $84.34 | $84.34 | 514,446 |
| 2024-12-23 | $85.25 | $86.43 | $82.89 | $83.22 | $83.22 | 1,538,757 |
| 2024-12-20 | $82.30 | $86.55 | $81.87 | $85.08 | $85.08 | 2,130,165 |
| 2024-12-19 | $84.40 | $87.39 | $82.62 | $83.56 | $83.56 | 1,482,603 |
| 2024-12-18 | $89.97 | $90.47 | $81.39 | $82.90 | $82.90 | 3,009,951 |
| 2024-12-17 | $91.40 | $92.18 | $88.50 | $88.92 | $88.92 | 1,391,582 |
| 2024-12-16 | $92.83 | $95.68 | $92.61 | $93.18 | $93.18 | 1,654,496 |
| 2024-12-13 | $93.60 | $96.25 | $91.10 | $92.92 | $92.92 | 1,427,887 |
| 2024-12-12 | $89.87 | $94.82 | $89.00 | $90.75 | $90.75 | 1,836,171 |
| 2024-12-11 | $88.00 | $89.90 | $86.99 | $88.20 | $88.20 | 1,594,599 |
| 2024-12-10 | $89.80 | $90.16 | $86.21 | $86.97 | $86.97 | 1,571,733 |
| 2024-12-09 | $93.38 | $93.38 | $88.80 | $89.80 | $89.80 | 1,146,088 |
| 2024-12-06 | $93.21 | $94.22 | $91.55 | $92.84 | $92.84 | 1,483,136 |
| 2024-12-05 | $94.08 | $95.30 | $92.28 | $92.64 | $92.64 | 1,608,907 |
| 2024-12-04 | $90.00 | $95.92 | $89.76 | $94.90 | $94.90 | 3,231,670 |
| 2024-12-03 | $86.96 | $89.92 | $86.24 | $88.70 | $88.70 | 1,421,739 |
| 2024-12-02 | $87.19 | $88.34 | $86.14 | $86.37 | $86.37 | 1,007,344 |
| 2024-11-29 | $84.50 | $87.23 | $83.91 | $86.97 | $86.97 | 975,118 |
| 2024-11-27 | $86.13 | $87.00 | $82.61 | $83.77 | $83.77 | 1,478,043 |
| 2024-11-26 | $87.59 | $88.94 | $86.52 | $86.98 | $86.98 | 1,144,430 |
| 2024-11-25 | $89.61 | $91.21 | $86.96 | $87.20 | $87.20 | 3,294,568 |
| 2024-11-22 | $85.82 | $89.64 | $85.22 | $89.09 | $89.09 | 2,309,919 |
| 2024-11-21 | $86.32 | $90.51 | $84.72 | $85.61 | $85.61 | 3,656,638 |
| 2024-11-20 | $81.65 | $83.12 | $80.22 | $82.47 | $82.47 | 1,586,756 |
| 2024-11-19 | $79.68 | $82.97 | $79.00 | $82.48 | $82.48 | 1,278,100 |
| 2024-11-18 | $81.95 | $82.03 | $80.01 | $80.54 | $80.54 | 1,342,160 |
| 2024-11-15 | $83.60 | $84.45 | $79.94 | $81.45 | $81.45 | 1,784,788 |
| 2024-11-14 | $88.12 | $88.85 | $84.99 | $85.13 | $85.13 | 1,737,078 |
| 2024-11-13 | $87.16 | $88.53 | $86.51 | $88.06 | $88.06 | 2,024,878 |
| 2024-11-12 | $86.04 | $88.69 | $85.87 | $86.65 | $86.65 | 2,124,827 |
| 2024-11-11 | $85.01 | $89.70 | $84.86 | $86.72 | $86.72 | 3,190,825 |
| 2024-11-08 | $86.50 | $88.00 | $81.03 | $83.85 | $83.85 | 7,369,004 |
| 2024-11-07 | $73.07 | $73.90 | $72.07 | $73.64 | $73.64 | 2,900,903 |
| 2024-11-06 | $67.97 | $72.77 | $67.90 | $71.97 | $71.97 | 4,198,692 |
| 2024-11-05 | $64.93 | $66.64 | $64.60 | $66.18 | $66.18 | 1,669,720 |
| 2024-11-04 | $65.06 | $65.64 | $64.13 | $64.17 | $64.17 | 1,257,812 |
| 2024-11-01 | $63.14 | $65.69 | $62.38 | $65.35 | $65.35 | 1,451,959 |
| 2024-10-31 | $65.09 | $65.09 | $62.78 | $63.87 | $63.87 | 1,256,357 |
| 2024-10-30 | $64.64 | $66.28 | $64.62 | $65.35 | $65.35 | 1,015,279 |
| 2024-10-29 | $65.15 | $66.59 | $64.87 | $65.76 | $65.76 | 1,001,141 |
| 2024-10-28 | $64.94 | $65.70 | $64.46 | $64.96 | $64.96 | 772,493 |
| 2024-10-25 | $65.08 | $65.08 | $63.70 | $64.37 | $64.37 | 830,384 |
| 2024-10-24 | $66.14 | $66.21 | $64.23 | $64.64 | $64.64 | 984,986 |
| 2024-10-23 | $65.97 | $67.54 | $65.06 | $65.66 | $65.66 | 1,427,841 |
| 2024-10-22 | $65.90 | $67.72 | $65.20 | $66.54 | $66.54 | 1,482,721 |
| 2024-10-21 | $65.11 | $65.82 | $63.46 | $65.56 | $65.56 | 1,742,377 |
| 2024-10-18 | $69.66 | $69.96 | $66.09 | $66.23 | $66.23 | 1,533,006 |
| 2024-10-17 | $69.87 | $71.07 | $69.14 | $69.62 | $69.62 | 2,153,255 |
| 2024-10-16 | $67.43 | $69.16 | $66.79 | $68.78 | $68.78 | 1,602,746 |
| 2024-10-15 | $69.40 | $70.09 | $66.30 | $66.58 | $66.58 | 1,667,435 |
| 2024-10-14 | $68.68 | $69.40 | $67.88 | $69.23 | $69.23 | 1,272,007 |
| 2024-10-11 | $66.85 | $68.65 | $66.85 | $68.24 | $68.24 | 1,282,402 |
| 2024-10-10 | $67.11 | $67.92 | $66.47 | $67.10 | $67.10 | 1,200,112 |
| 2024-10-09 | $67.50 | $68.18 | $66.84 | $67.68 | $67.68 | 1,071,663 |
| 2024-10-08 | $67.26 | $68.74 | $66.88 | $67.75 | $67.75 | 1,081,577 |
| 2024-10-07 | $67.94 | $68.77 | $65.76 | $67.27 | $67.27 | 2,141,990 |
| 2024-10-04 | $67.98 | $68.81 | $66.68 | $68.80 | $68.80 | 2,260,693 |
| 2024-10-03 | $63.88 | $66.22 | $63.72 | $66.16 | $66.16 | 1,406,745 |
| 2024-10-02 | $61.50 | $65.01 | $61.50 | $65.00 | $65.00 | 1,150,196 |
| 2024-10-01 | $63.56 | $64.13 | $60.84 | $61.49 | $61.49 | 1,426,801 |
| 2024-09-30 | $63.90 | $64.13 | $62.34 | $63.38 | $63.38 | 1,171,482 |
| 2024-09-27 | $65.02 | $65.52 | $63.53 | $64.53 | $64.53 | 2,313,560 |
| 2024-09-26 | $62.42 | $65.24 | $62.32 | $64.74 | $64.74 | 2,514,052 |
| 2024-09-25 | $60.60 | $61.63 | $60.08 | $60.95 | $60.95 | 1,505,679 |
| 2024-09-24 | $61.58 | $62.08 | $59.82 | $60.79 | $60.79 | 2,399,928 |
| 2024-09-23 | $61.22 | $62.15 | $60.40 | $61.23 | $61.23 | 1,171,093 |
| 2024-09-20 | $61.00 | $61.45 | $59.75 | $61.35 | $61.35 | 1,582,911 |
| 2024-09-19 | $60.03 | $62.21 | $58.98 | $61.14 | $61.14 | 2,657,299 |
| 2024-09-18 | $58.58 | $59.93 | $57.82 | $58.28 | $58.28 | 1,341,823 |
| 2024-09-17 | $57.00 | $58.52 | $56.84 | $58.37 | $58.37 | 1,668,607 |
| 2024-09-16 | $55.11 | $56.83 | $54.40 | $56.59 | $56.59 | 1,490,700 |
| 2024-09-13 | $54.72 | $56.62 | $54.68 | $55.78 | $55.78 | 965,371 |
| 2024-09-12 | $54.14 | $55.17 | $53.43 | $54.25 | $54.25 | 1,230,760 |
| 2024-09-11 | $51.25 | $54.02 | $50.84 | $53.95 | $53.95 | 855,735 |
| 2024-09-10 | $51.08 | $51.77 | $50.29 | $51.10 | $51.10 | 654,372 |
| 2024-09-09 | $52.11 | $52.40 | $50.60 | $51.20 | $51.20 | 1,301,044 |
| 2024-09-06 | $55.00 | $55.00 | $51.69 | $52.11 | $52.11 | 1,258,774 |
| 2024-09-05 | $55.41 | $55.88 | $54.11 | $55.08 | $55.08 | 744,665 |
| 2024-09-04 | $52.60 | $56.01 | $52.51 | $55.43 | $55.43 | 1,534,463 |
| 2024-09-03 | $57.00 | $57.10 | $52.90 | $53.01 | $53.01 | 1,881,043 |
| 2024-08-30 | $57.09 | $57.79 | $56.54 | $57.61 | $57.61 | 1,674,628 |
| 2024-08-29 | $56.81 | $58.01 | $55.87 | $56.53 | $56.53 | 1,264,425 |
| 2024-08-28 | $57.40 | $57.77 | $55.69 | $56.57 | $56.57 | 1,205,906 |
| 2024-08-27 | $55.29 | $57.75 | $55.07 | $57.48 | $57.48 | 1,100,435 |
| 2024-08-26 | $58.72 | $58.75 | $56.15 | $56.41 | $56.41 | 1,825,241 |
| 2024-08-23 | $55.99 | $59.18 | $55.78 | $59.17 | $59.17 | 1,973,390 |
| 2024-08-22 | $57.10 | $57.65 | $55.49 | $55.59 | $55.59 | 1,321,189 |
| 2024-08-21 | $55.28 | $57.11 | $54.68 | $56.39 | $56.39 | 1,624,949 |
| 2024-08-20 | $53.11 | $57.08 | $53.00 | $56.09 | $56.09 | 2,895,722 |
| 2024-08-19 | $51.98 | $52.85 | $51.14 | $52.82 | $52.82 | 1,962,534 |
| 2024-08-16 | $52.27 | $54.16 | $51.45 | $51.98 | $51.98 | 2,467,378 |
| 2024-08-15 | $51.25 | $53.39 | $50.59 | $52.26 | $52.26 | 7,859,676 |
| 2024-08-14 | $46.37 | $47.50 | $45.50 | $45.53 | $45.53 | 2,722,600 |
| 2024-08-13 | $45.49 | $46.57 | $44.77 | $46.24 | $46.24 | 2,362,376 |
| 2024-08-12 | $43.77 | $45.91 | $43.28 | $44.94 | $44.94 | 1,509,023 |
| 2024-08-09 | $43.22 | $43.66 | $42.05 | $43.25 | $43.25 | 950,309 |
| 2024-08-08 | $42.12 | $43.42 | $40.90 | $43.34 | $43.34 | 1,536,357 |
| 2024-08-07 | $42.65 | $43.98 | $40.26 | $40.28 | $40.28 | 1,425,058 |
| 2024-08-06 | $41.81 | $43.08 | $40.96 | $41.59 | $41.59 | 1,654,389 |
| 2024-08-05 | $40.70 | $42.14 | $38.29 | $41.47 | $41.47 | 3,649,997 |
| 2024-08-02 | $46.30 | $47.03 | $44.29 | $44.33 | $44.33 | 1,795,908 |
| 2024-08-01 | $52.12 | $52.91 | $47.66 | $48.01 | $48.01 | 2,060,578 |
| 2024-07-31 | $50.36 | $52.91 | $50.01 | $51.78 | $51.78 | 2,367,668 |
| 2024-07-30 | $51.86 | $52.24 | $48.56 | $49.05 | $49.05 | 2,319,905 |
| 2024-07-29 | $51.99 | $52.92 | $51.48 | $51.80 | $51.80 | 628,227 |
| 2024-07-26 | $51.45 | $51.86 | $50.55 | $51.83 | $51.83 | 1,251,795 |
| 2024-07-25 | $52.78 | $52.78 | $50.71 | $50.83 | $50.83 | 1,568,101 |
| 2024-07-24 | $54.12 | $54.82 | $52.67 | $52.71 | $52.71 | 1,323,630 |
| 2024-07-23 | $54.86 | $55.45 | $54.03 | $54.80 | $54.80 | 1,068,965 |
| 2024-07-22 | $55.62 | $55.83 | $54.55 | $55.42 | $55.42 | 1,023,940 |
| 2024-07-19 | $55.51 | $55.73 | $54.30 | $54.77 | $54.77 | 960,618 |
| 2024-07-18 | $57.50 | $57.93 | $54.50 | $55.50 | $55.50 | 2,316,374 |
| 2024-07-17 | $58.33 | $58.62 | $56.87 | $57.41 | $57.41 | 1,362,724 |
| 2024-07-16 | $58.27 | $59.19 | $57.13 | $59.09 | $59.09 | 1,326,616 |
| 2024-07-15 | $59.15 | $59.63 | $57.83 | $57.97 | $57.97 | 1,086,885 |
| 2024-07-12 | $57.84 | $60.40 | $57.43 | $59.24 | $59.24 | 1,351,793 |
| 2024-07-11 | $56.80 | $57.56 | $56.05 | $57.33 | $57.33 | 1,234,601 |
| 2024-07-10 | $56.26 | $56.54 | $55.33 | $56.26 | $56.26 | 968,719 |
| 2024-07-09 | $56.11 | $56.49 | $55.04 | $55.84 | $55.84 | 844,193 |
| 2024-07-08 | $55.80 | $57.54 | $55.40 | $56.19 | $56.19 | 1,475,088 |
| 2024-07-05 | $54.14 | $55.43 | $53.77 | $55.35 | $55.35 | 677,417 |
| 2024-07-03 | $54.08 | $54.52 | $53.80 | $54.24 | $54.24 | 537,654 |
| 2024-07-02 | $51.30 | $54.00 | $51.30 | $53.94 | $53.94 | 1,492,418 |
| 2024-07-01 | $50.63 | $51.77 | $50.47 | $51.43 | $51.43 | 1,118,266 |
| 2024-06-28 | $49.40 | $51.50 | $49.10 | $50.92 | $50.92 | 1,576,523 |
| 2024-06-27 | $49.00 | $49.13 | $47.84 | $49.04 | $49.04 | 599,444 |
| 2024-06-26 | $49.04 | $49.34 | $48.39 | $49.13 | $49.13 | 621,744 |
| 2024-06-25 | $47.58 | $49.47 | $47.20 | $49.19 | $49.19 | 587,505 |
| 2024-06-24 | $48.45 | $49.43 | $47.52 | $47.58 | $47.58 | 472,698 |
| 2024-06-21 | $47.92 | $48.99 | $47.53 | $48.66 | $48.66 | 1,216,361 |
| 2024-06-20 | $49.43 | $49.57 | $47.84 | $47.91 | $47.91 | 905,083 |
| 2024-06-18 | $50.01 | $50.73 | $49.42 | $49.58 | $49.58 | 974,522 |
| 2024-06-17 | $47.28 | $50.08 | $47.06 | $50.00 | $50.00 | 1,084,109 |
| 2024-06-14 | $47.00 | $47.47 | $46.38 | $47.28 | $47.28 | 408,565 |
| 2024-06-13 | $46.81 | $47.71 | $45.96 | $47.55 | $47.55 | 583,636 |
| 2024-06-12 | $46.61 | $48.39 | $46.37 | $46.91 | $46.91 | 1,080,326 |
| 2024-06-11 | $46.72 | $46.72 | $44.94 | $45.47 | $45.47 | 776,175 |
| 2024-06-10 | $45.17 | $47.12 | $45.11 | $46.97 | $46.97 | 829,264 |
| 2024-06-07 | $44.97 | $45.83 | $44.83 | $45.79 | $45.79 | 590,851 |
| 2024-06-06 | $45.81 | $46.46 | $45.26 | $45.59 | $45.59 | 679,331 |
| 2024-06-05 | $43.34 | $45.47 | $43.20 | $45.40 | $45.40 | 700,080 |
| 2024-06-04 | $43.68 | $43.68 | $42.98 | $43.02 | $43.02 | 643,961 |
| 2024-06-03 | $44.19 | $44.85 | $43.34 | $44.21 | $44.21 | 855,409 |
| 2024-05-31 | $43.54 | $43.88 | $42.19 | $43.50 | $43.50 | 823,813 |
| 2024-05-30 | $43.61 | $43.88 | $42.86 | $43.36 | $43.36 | 831,520 |
| 2024-05-29 | $44.04 | $44.27 | $43.38 | $43.43 | $43.43 | 880,260 |
| 2024-05-28 | $46.60 | $46.64 | $44.83 | $44.88 | $44.88 | 1,037,502 |
| 2024-05-24 | $46.17 | $46.50 | $45.44 | $46.28 | $46.28 | 919,617 |
| 2024-05-23 | $45.97 | $46.61 | $45.19 | $45.92 | $45.92 | 1,061,448 |
| 2024-05-22 | $46.17 | $46.41 | $45.20 | $45.49 | $45.49 | 850,365 |
| 2024-05-21 | $46.76 | $46.76 | $45.66 | $46.01 | $46.01 | 852,025 |
| 2024-05-20 | $45.94 | $47.52 | $45.94 | $47.19 | $47.19 | 1,055,475 |
| 2024-05-17 | $46.94 | $47.36 | $45.94 | $46.05 | $46.05 | 785,534 |
| 2024-05-16 | $45.66 | $46.94 | $44.79 | $46.80 | $46.80 | 1,076,318 |
| 2024-05-15 | $45.20 | $45.85 | $44.54 | $45.72 | $45.72 | 1,242,042 |
| 2024-05-14 | $44.47 | $45.14 | $44.27 | $44.61 | $44.61 | 787,983 |
| 2024-05-13 | $43.93 | $45.39 | $43.77 | $44.00 | $44.00 | 979,283 |
| 2024-05-10 | $43.70 | $44.10 | $43.33 | $43.79 | $43.79 | 834,694 |
| 2024-05-09 | $42.39 | $43.93 | $41.84 | $43.61 | $43.61 | 1,335,200 |
| 2024-05-08 | $41.03 | $43.21 | $40.81 | $42.59 | $42.59 | 2,976,314 |
| 2024-05-07 | $47.41 | $48.12 | $41.32 | $41.40 | $41.40 | 4,259,098 |
| 2024-05-06 | $45.48 | $45.48 | $43.95 | $44.11 | $44.11 | 3,330,965 |
| 2024-05-03 | $45.76 | $46.20 | $44.35 | $44.74 | $44.74 | 1,795,040 |
| 2024-05-02 | $44.44 | $44.44 | $42.60 | $44.29 | $44.29 | 825,125 |
| 2024-05-01 | $43.30 | $45.22 | $43.08 | $43.52 | $43.52 | 972,990 |
| 2024-04-30 | $43.16 | $44.37 | $43.16 | $43.76 | $43.76 | 1,548,087 |
| 2024-04-29 | $43.42 | $44.30 | $43.35 | $43.52 | $43.52 | 750,949 |
| 2024-04-26 | $42.16 | $43.57 | $42.03 | $43.42 | $43.42 | 705,153 |
| 2024-04-25 | $41.77 | $42.31 | $41.44 | $42.01 | $42.01 | 942,235 |
| 2024-04-24 | $42.03 | $42.62 | $41.75 | $42.06 | $42.06 | 783,407 |
| 2024-04-23 | $41.21 | $42.67 | $41.21 | $42.01 | $42.01 | 1,032,315 |
| 2024-04-22 | $41.80 | $41.96 | $40.74 | $41.34 | $41.34 | 946,527 |
| 2024-04-19 | $42.43 | $43.05 | $41.69 | $41.74 | $41.74 | 1,109,264 |
| 2024-04-18 | $41.97 | $43.06 | $41.67 | $42.44 | $42.44 | 1,046,213 |
| 2024-04-17 | $43.35 | $43.81 | $41.95 | $41.98 | $41.98 | 728,935 |
| 2024-04-16 | $42.05 | $43.45 | $41.95 | $43.31 | $43.31 | 1,540,693 |
| 2024-04-15 | $43.75 | $43.92 | $41.76 | $41.81 | $41.81 | 951,030 |
| 2024-04-12 | $44.47 | $44.76 | $43.30 | $43.45 | $43.45 | 687,125 |
| 2024-04-11 | $45.29 | $45.70 | $44.57 | $45.18 | $45.18 | 887,364 |
| 2024-04-10 | $45.86 | $46.49 | $44.82 | $45.34 | $45.34 | 725,602 |
| 2024-04-09 | $45.89 | $47.38 | $45.89 | $47.25 | $47.25 | 693,873 |
| 2024-04-08 | $46.03 | $46.61 | $45.83 | $45.89 | $45.89 | 638,429 |
| 2024-04-05 | $46.43 | $46.62 | $45.75 | $45.90 | $45.90 | 718,467 |
| 2024-04-04 | $48.72 | $48.72 | $46.34 | $46.50 | $46.50 | 561,711 |
| 2024-04-03 | $47.40 | $48.31 | $46.86 | $47.85 | $47.85 | 641,643 |
| 2024-04-02 | $47.54 | $47.67 | $46.53 | $47.50 | $47.50 | 1,070,061 |
| 2024-04-01 | $47.59 | $48.44 | $47.08 | $48.15 | $48.15 | 943,673 |
| 2024-03-28 | $48.16 | $48.46 | $47.16 | $47.35 | $47.35 | 1,199,077 |
| 2024-03-27 | $48.66 | $48.91 | $47.56 | $48.45 | $48.45 | 1,643,935 |
| 2024-03-26 | $51.30 | $52.08 | $48.31 | $48.41 | $48.41 | 1,948,872 |
| 2024-03-25 | $50.62 | $51.14 | $49.98 | $51.08 | $51.08 | 750,678 |
| 2024-03-22 | $50.39 | $51.01 | $49.64 | $50.88 | $50.88 | 1,321,679 |
| 2024-03-21 | $49.59 | $51.47 | $49.45 | $50.56 | $50.56 | 1,215,927 |
| 2024-03-20 | $46.54 | $49.30 | $46.45 | $48.81 | $48.81 | 1,355,720 |
| 2024-03-19 | $46.27 | $46.61 | $45.45 | $46.52 | $46.52 | 1,064,701 |
| 2024-03-18 | $45.62 | $47.12 | $45.57 | $46.79 | $46.79 | 1,288,446 |
| 2024-03-15 | $45.78 | $46.19 | $45.10 | $45.55 | $45.55 | 1,592,994 |
| 2024-03-14 | $46.81 | $47.20 | $45.75 | $46.25 | $46.25 | 1,883,232 |
| 2024-03-13 | $46.67 | $47.28 | $46.19 | $47.06 | $47.06 | 919,543 |
| 2024-03-12 | $46.99 | $47.76 | $46.60 | $46.88 | $46.88 | 743,590 |
| 2024-03-11 | $47.29 | $47.76 | $46.62 | $46.87 | $46.87 | 786,119 |
| 2024-03-08 | $49.64 | $50.49 | $47.49 | $47.68 | $47.68 | 1,594,421 |
| 2024-03-07 | $49.75 | $50.06 | $47.95 | $48.86 | $48.86 | 2,011,649 |
| 2024-03-06 | $51.51 | $51.78 | $50.26 | $50.33 | $50.33 | 1,379,261 |
| 2024-03-05 | $50.15 | $51.90 | $49.73 | $50.79 | $50.79 | 1,286,155 |
| 2024-03-04 | $51.00 | $53.17 | $50.61 | $50.76 | $50.76 | 1,989,649 |
| 2024-03-01 | $48.89 | $50.60 | $48.17 | $50.49 | $50.49 | 2,945,248 |
| 2024-02-29 | $47.55 | $48.99 | $47.50 | $48.47 | $48.47 | 1,603,820 |
| 2024-02-28 | $47.82 | $47.85 | $46.86 | $47.17 | $47.17 | 963,811 |
| 2024-02-27 | $49.84 | $49.96 | $48.02 | $48.39 | $48.39 | 1,038,846 |
| 2024-02-26 | $48.91 | $50.00 | $48.59 | $49.42 | $49.42 | 1,125,024 |
| 2024-02-23 | $49.80 | $49.80 | $47.84 | $49.08 | $49.08 | 1,165,960 |
| 2024-02-22 | $48.72 | $50.48 | $48.59 | $50.12 | $50.12 | 1,494,906 |
| 2024-02-21 | $48.70 | $48.95 | $47.61 | $48.01 | $48.01 | 1,188,210 |
| 2024-02-20 | $49.11 | $49.71 | $48.01 | $49.33 | $49.33 | 1,151,292 |
| 2024-02-16 | $48.49 | $50.87 | $48.36 | $49.77 | $49.77 | 1,532,931 |
| 2024-02-15 | $49.88 | $50.51 | $49.08 | $49.19 | $49.19 | 1,399,503 |
| 2024-02-14 | $48.40 | $50.19 | $47.90 | $49.59 | $49.59 | 1,739,024 |
| 2024-02-13 | $48.50 | $49.29 | $47.16 | $47.59 | $47.59 | 1,923,791 |
| 2024-02-12 | $50.58 | $52.19 | $49.35 | $50.34 | $50.34 | 2,746,238 |
| 2024-02-09 | $45.81 | $50.80 | $45.81 | $50.21 | $50.21 | 4,750,068 |
| 2024-02-08 | $51.26 | $51.32 | $45.38 | $45.59 | $45.59 | 11,262,470 |
| 2024-02-07 | $58.84 | $60.94 | $58.19 | $58.77 | $58.77 | 3,961,355 |
| 2024-02-06 | $59.76 | $60.99 | $58.25 | $58.84 | $58.84 | 3,659,219 |
| 2024-02-05 | $55.92 | $56.06 | $54.47 | $55.60 | $55.60 | 1,000,825 |
| 2024-02-02 | $55.55 | $57.00 | $55.38 | $56.48 | $56.48 | 1,198,121 |
| 2024-02-01 | $55.28 | $56.37 | $55.00 | $56.15 | $56.15 | 894,380 |
| 2024-01-31 | $55.23 | $56.50 | $54.48 | $54.94 | $54.94 | 1,209,665 |
| 2024-01-30 | $56.37 | $56.80 | $55.72 | $55.74 | $55.74 | 1,310,606 |
| 2024-01-29 | $55.27 | $57.24 | $55.27 | $56.93 | $56.93 | 1,300,188 |
| 2024-01-26 | $55.80 | $56.71 | $55.27 | $55.27 | $55.27 | 1,110,086 |
| 2024-01-25 | $55.64 | $56.82 | $55.50 | $55.92 | $55.92 | 2,543,274 |
| 2024-01-24 | $54.75 | $55.83 | $54.20 | $54.61 | $54.61 | 817,416 |
| 2024-01-23 | $54.90 | $55.25 | $53.50 | $54.30 | $54.30 | 959,700 |
| 2024-01-22 | $54.29 | $55.19 | $53.97 | $54.18 | $54.18 | 926,599 |
| 2024-01-19 | $52.92 | $54.12 | $52.54 | $53.80 | $53.80 | 1,293,419 |
| 2024-01-18 | $52.55 | $52.91 | $51.91 | $52.83 | $52.83 | 674,319 |
| 2024-01-17 | $51.41 | $52.08 | $50.69 | $51.58 | $51.58 | 570,055 |
| 2024-01-16 | $49.90 | $53.07 | $49.56 | $52.65 | $52.65 | 1,102,414 |
| 2024-01-12 | $52.28 | $52.28 | $50.70 | $50.70 | $50.70 | 603,114 |
| 2024-01-11 | $51.91 | $51.91 | $50.76 | $51.44 | $51.44 | 469,651 |
| 2024-01-10 | $51.74 | $52.39 | $51.19 | $52.00 | $52.00 | 588,199 |
| 2024-01-09 | $50.21 | $51.83 | $50.17 | $51.78 | $51.78 | 878,418 |
| 2024-01-08 | $50.75 | $52.00 | $50.72 | $51.17 | $51.17 | 1,065,158 |
| 2024-01-05 | $50.02 | $51.01 | $49.48 | $50.47 | $50.47 | 1,134,767 |
| 2024-01-04 | $49.82 | $50.22 | $48.86 | $50.20 | $50.20 | 823,964 |
| 2024-01-03 | $50.81 | $51.64 | $49.87 | $49.95 | $49.95 | 972,834 |
| 2024-01-02 | $52.00 | $52.84 | $51.58 | $52.04 | $52.04 | 982,976 |
| 2023-12-29 | $53.02 | $53.44 | $52.33 | $52.42 | $52.42 | 757,027 |
| 2023-12-28 | $53.32 | $53.57 | $52.96 | $53.26 | $53.26 | 440,566 |
| 2023-12-27 | $53.74 | $53.83 | $52.91 | $53.38 | $53.38 | 426,448 |
| 2023-12-26 | $53.10 | $54.06 | $52.85 | $53.51 | $53.51 | 822,545 |
| 2023-12-22 | $53.50 | $54.60 | $52.84 | $53.00 | $53.00 | 1,884,985 |
| 2023-12-21 | $50.94 | $51.70 | $50.45 | $51.50 | $51.50 | 735,686 |
| 2023-12-20 | $50.14 | $51.47 | $49.37 | $50.06 | $50.06 | 1,212,084 |
| 2023-12-19 | $49.99 | $50.63 | $49.65 | $50.48 | $50.48 | 738,115 |
| 2023-12-18 | $49.52 | $49.80 | $48.97 | $49.65 | $49.65 | 902,188 |
| 2023-12-15 | $49.62 | $49.89 | $49.01 | $49.52 | $49.52 | 1,525,032 |
| 2023-12-14 | $47.40 | $49.97 | $47.12 | $49.86 | $49.86 | 1,843,813 |
| 2023-12-13 | $44.77 | $46.55 | $44.54 | $46.46 | $46.46 | 1,106,135 |
| 2023-12-12 | $45.07 | $45.07 | $43.98 | $44.86 | $44.86 | 998,866 |
| 2023-12-11 | $44.08 | $45.43 | $43.94 | $45.06 | $45.06 | 1,214,207 |
| 2023-12-08 | $43.49 | $44.79 | $43.43 | $44.03 | $44.03 | 1,090,546 |
| 2023-12-07 | $41.37 | $44.07 | $41.20 | $43.55 | $43.55 | 1,449,701 |
| 2023-12-06 | $42.45 | $43.14 | $41.05 | $41.32 | $41.32 | 1,174,925 |
| 2023-12-05 | $43.62 | $43.66 | $41.25 | $41.95 | $41.95 | 1,689,068 |
| 2023-12-04 | $43.87 | $44.34 | $42.99 | $44.08 | $44.08 | 879,901 |
| 2023-12-01 | $42.67 | $44.44 | $42.50 | $44.25 | $44.25 | 1,031,177 |
| 2023-11-30 | $43.10 | $43.27 | $42.45 | $42.80 | $42.80 | 1,373,983 |
| 2023-11-29 | $42.76 | $43.79 | $42.62 | $43.10 | $43.10 | 725,101 |
| 2023-11-28 | $42.62 | $42.62 | $41.55 | $42.30 | $42.30 | 1,112,660 |
| 2023-11-27 | $43.48 | $43.89 | $42.97 | $43.01 | $43.01 | 792,810 |
| 2023-11-24 | $43.66 | $44.05 | $43.20 | $43.79 | $43.79 | 249,103 |
| 2023-11-22 | $43.34 | $43.90 | $43.14 | $43.56 | $43.56 | 530,795 |
| 2023-11-21 | $43.87 | $44.13 | $42.84 | $42.94 | $42.94 | 844,582 |
| 2023-11-20 | $44.17 | $44.81 | $43.95 | $44.32 | $44.32 | 709,156 |
| 2023-11-17 | $44.03 | $44.19 | $43.42 | $44.17 | $44.17 | 812,357 |
| 2023-11-16 | $43.72 | $44.35 | $43.19 | $43.77 | $43.77 | 1,403,850 |
| 2023-11-15 | $43.53 | $45.28 | $43.22 | $45.14 | $45.14 | 1,563,162 |
| 2023-11-14 | $42.39 | $43.93 | $42.39 | $43.56 | $43.56 | 1,707,797 |
| 2023-11-13 | $40.10 | $41.54 | $39.60 | $40.92 | $40.92 | 1,186,645 |
| 2023-11-10 | $39.81 | $40.81 | $39.01 | $40.54 | $40.54 | 1,675,597 |
| 2023-11-09 | $42.96 | $43.45 | $39.27 | $39.52 | $39.52 | 2,107,126 |
| 2023-11-08 | $44.41 | $46.40 | $42.71 | $42.87 | $42.87 | 2,523,069 |
| 2023-11-07 | $42.01 | $42.58 | $41.35 | $42.02 | $42.02 | 2,010,885 |
| 2023-11-06 | $42.49 | $43.39 | $42.27 | $42.34 | $42.34 | 1,256,829 |
| 2023-11-03 | $41.26 | $42.83 | $40.87 | $42.76 | $42.76 | 2,199,035 |
| 2023-11-02 | $39.70 | $40.58 | $39.03 | $40.45 | $40.45 | 1,093,419 |
| 2023-11-01 | $39.13 | $39.13 | $37.99 | $38.72 | $38.72 | 1,240,970 |
| 2023-10-31 | $39.76 | $40.01 | $38.83 | $39.21 | $39.21 | 1,136,581 |
| 2023-10-30 | $39.97 | $41.20 | $39.01 | $39.79 | $39.79 | 3,411,514 |
| 2023-10-27 | $36.11 | $36.71 | $35.35 | $36.07 | $36.07 | 1,083,257 |
| 2023-10-26 | $36.85 | $37.11 | $35.89 | $36.12 | $36.12 | 1,774,556 |
| 2023-10-25 | $38.25 | $38.32 | $36.72 | $36.93 | $36.93 | 1,147,684 |
| 2023-10-24 | $37.63 | $38.65 | $37.57 | $38.56 | $38.56 | 1,352,671 |
| 2023-10-23 | $38.60 | $38.60 | $37.53 | $37.63 | $37.63 | 1,169,085 |
| 2023-10-20 | $39.25 | $39.39 | $38.60 | $38.64 | $38.64 | 1,276,386 |
| 2023-10-19 | $39.70 | $40.19 | $38.97 | $39.35 | $39.35 | 1,430,074 |
| 2023-10-18 | $40.74 | $40.84 | $39.76 | $39.84 | $39.84 | 1,203,668 |
| 2023-10-17 | $41.26 | $41.98 | $40.93 | $41.25 | $41.25 | 1,578,112 |
| 2023-10-16 | $41.63 | $42.67 | $41.51 | $42.16 | $42.16 | 1,316,108 |
| 2023-10-13 | $41.85 | $42.28 | $41.17 | $41.42 | $41.42 | 714,576 |
| 2023-10-12 | $43.07 | $43.18 | $41.38 | $41.83 | $41.83 | 657,588 |
| 2023-10-11 | $42.27 | $42.89 | $41.91 | $42.87 | $42.87 | 910,657 |
| 2023-10-10 | $42.10 | $43.36 | $41.66 | $42.00 | $42.00 | 1,188,549 |
| 2023-10-09 | $40.88 | $41.37 | $40.27 | $41.26 | $41.26 | 967,516 |
| 2023-10-06 | $41.08 | $41.87 | $40.80 | $41.22 | $41.22 | 1,148,169 |
| 2023-10-05 | $42.95 | $43.03 | $40.88 | $41.61 | $41.61 | 1,408,082 |
| 2023-10-04 | $44.53 | $44.70 | $42.70 | $43.07 | $43.07 | 1,638,797 |
| 2023-10-03 | $45.05 | $45.21 | $44.03 | $44.75 | $44.75 | 1,011,855 |
| 2023-10-02 | $45.46 | $46.14 | $44.96 | $45.68 | $45.68 | 1,229,846 |
| 2023-09-29 | $45.62 | $45.99 | $44.97 | $45.18 | $45.18 | 789,679 |
| 2023-09-28 | $44.03 | $45.30 | $43.89 | $44.95 | $44.95 | 1,378,667 |
| 2023-09-27 | $44.88 | $45.29 | $43.41 | $43.83 | $43.83 | 1,883,743 |
| 2023-09-26 | $45.70 | $45.80 | $44.58 | $44.80 | $44.80 | 1,851,459 |
| 2023-09-25 | $45.91 | $46.56 | $45.76 | $45.99 | $45.99 | 1,112,039 |
| 2023-09-22 | $46.97 | $47.39 | $46.22 | $46.41 | $46.41 | 1,172,344 |
| 2023-09-21 | $47.59 | $47.67 | $45.80 | $46.62 | $46.62 | 1,286,350 |
| 2023-09-20 | $48.28 | $48.94 | $48.16 | $48.33 | $48.33 | 863,431 |
| 2023-09-19 | $48.44 | $48.76 | $47.60 | $47.86 | $47.86 | 1,153,021 |
| 2023-09-18 | $47.96 | $48.71 | $47.45 | $48.36 | $48.36 | 992,644 |
| 2023-09-15 | $48.16 | $48.74 | $47.53 | $48.25 | $48.25 | 1,660,531 |
| 2023-09-14 | $47.26 | $48.37 | $47.04 | $48.24 | $48.24 | 1,079,944 |
| 2023-09-13 | $47.68 | $47.98 | $45.58 | $47.01 | $47.01 | 1,852,610 |
| 2023-09-12 | $48.18 | $48.67 | $47.67 | $47.83 | $47.83 | 870,234 |
| 2023-09-11 | $49.98 | $50.10 | $48.47 | $48.52 | $48.52 | 1,413,167 |
| 2023-09-08 | $50.00 | $50.14 | $49.35 | $49.66 | $49.66 | 764,666 |
| 2023-09-07 | $50.92 | $51.57 | $49.76 | $49.83 | $49.83 | 1,787,621 |
| 2023-09-06 | $52.79 | $53.07 | $52.15 | $52.33 | $52.33 | 1,180,201 |
| 2023-09-05 | $53.11 | $53.72 | $52.59 | $52.97 | $52.97 | 1,192,943 |
| 2023-09-01 | $54.35 | $54.40 | $53.58 | $53.89 | $53.89 | 1,288,279 |
| 2023-08-31 | $53.55 | $54.66 | $53.48 | $54.13 | $54.13 | 1,291,416 |
| 2023-08-30 | $53.12 | $53.47 | $52.21 | $52.63 | $52.63 | 959,600 |
| 2023-08-29 | $51.32 | $53.55 | $51.08 | $52.97 | $52.97 | 1,323,432 |
| 2023-08-28 | $51.37 | $52.00 | $50.79 | $51.08 | $51.08 | 1,464,812 |
| 2023-08-25 | $52.30 | $52.47 | $51.50 | $51.59 | $51.59 | 1,243,936 |
| 2023-08-24 | $53.91 | $54.28 | $51.78 | $52.12 | $52.12 | 2,254,498 |
| 2023-08-23 | $51.54 | $53.61 | $51.10 | $53.18 | $53.18 | 1,642,735 |
| 2023-08-22 | $49.56 | $51.50 | $48.72 | $51.31 | $51.31 | 2,343,698 |
| 2023-08-21 | $47.82 | $48.95 | $47.64 | $48.66 | $48.66 | 1,204,978 |
| 2023-08-18 | $45.51 | $48.58 | $45.51 | $47.98 | $47.98 | 2,704,102 |
| 2023-08-17 | $48.85 | $49.00 | $44.75 | $46.20 | $46.20 | 4,108,466 |
| 2023-08-16 | $48.44 | $49.44 | $45.07 | $46.81 | $46.81 | 6,120,419 |
| 2023-08-15 | $50.15 | $51.98 | $49.89 | $51.34 | $51.34 | 2,069,736 |
| 2023-08-14 | $49.26 | $50.76 | $49.00 | $50.58 | $50.58 | 1,246,668 |
| 2023-08-11 | $49.25 | $49.79 | $48.57 | $49.53 | $49.53 | 1,402,685 |
| 2023-08-10 | $50.50 | $51.08 | $49.81 | $49.91 | $49.91 | 1,126,941 |
| 2023-08-09 | $52.40 | $52.50 | $50.13 | $50.32 | $50.32 | 1,379,327 |
| 2023-08-08 | $51.93 | $53.23 | $51.64 | $52.46 | $52.46 | 1,718,950 |
| 2023-08-07 | $52.30 | $52.58 | $52.01 | $52.36 | $52.36 | 694,522 |
| 2023-08-04 | $51.32 | $52.86 | $50.57 | $52.40 | $52.40 | 1,316,028 |
| 2023-08-03 | $50.25 | $51.09 | $49.92 | $50.96 | $50.96 | 1,089,668 |
| 2023-08-02 | $50.55 | $50.96 | $50.37 | $50.51 | $50.51 | 979,791 |
| 2023-08-01 | $51.55 | $51.73 | $50.83 | $51.44 | $51.44 | 1,630,798 |
| 2023-07-31 | $52.29 | $52.97 | $51.78 | $52.36 | $52.36 | 870,306 |
| 2023-07-28 | $53.27 | $53.75 | $52.27 | $52.36 | $52.36 | 1,095,818 |
| 2023-07-27 | $53.46 | $53.71 | $52.37 | $52.76 | $52.76 | 1,188,847 |
| 2023-07-26 | $53.36 | $53.36 | $52.34 | $52.79 | $52.79 | 989,685 |
| 2023-07-25 | $52.16 | $53.50 | $51.42 | $53.00 | $53.00 | 1,657,305 |
| 2023-07-24 | $52.17 | $52.58 | $51.66 | $51.89 | $51.89 | 798,149 |
| 2023-07-21 | $53.08 | $53.08 | $51.66 | $51.85 | $51.85 | 879,273 |
| 2023-07-20 | $51.93 | $52.83 | $50.74 | $52.46 | $52.46 | 1,819,331 |
| 2023-07-19 | $52.85 | $53.80 | $52.20 | $52.98 | $52.98 | 1,428,399 |
| 2023-07-18 | $51.03 | $52.20 | $50.02 | $52.10 | $52.10 | 2,421,274 |
| 2023-07-17 | $51.64 | $52.98 | $51.27 | $52.39 | $52.39 | 1,371,647 |
| 2023-07-14 | $54.93 | $54.93 | $51.18 | $51.92 | $51.92 | 3,227,598 |
| 2023-07-13 | $55.06 | $55.60 | $54.48 | $55.58 | $55.58 | 1,247,722 |
| 2023-07-12 | $55.27 | $55.27 | $53.05 | $54.48 | $54.48 | 1,440,966 |
| 2023-07-11 | $55.05 | $55.18 | $53.55 | $54.82 | $54.82 | 1,634,408 |
| 2023-07-10 | $53.83 | $54.64 | $53.81 | $54.55 | $54.55 | 1,040,676 |
| 2023-07-07 | $53.17 | $55.92 | $53.17 | $54.40 | $54.40 | 1,605,744 |
| 2023-07-06 | $53.70 | $54.25 | $52.99 | $53.60 | $53.60 | 1,532,498 |
| 2023-07-05 | $55.14 | $55.59 | $54.15 | $54.62 | $54.62 | 2,063,641 |
| 2023-07-03 | $57.51 | $58.09 | $57.10 | $57.40 | $57.40 | 601,250 |
| 2023-06-30 | $57.69 | $58.13 | $56.72 | $56.73 | $56.73 | 1,313,440 |
| 2023-06-29 | $56.40 | $57.18 | $55.87 | $56.92 | $56.92 | 1,175,904 |
| 2023-06-28 | $56.70 | $56.96 | $55.17 | $56.31 | $56.31 | 1,920,145 |
| 2023-06-27 | $55.76 | $58.33 | $54.95 | $57.91 | $57.91 | 1,575,387 |
| 2023-06-26 | $55.37 | $56.29 | $54.69 | $55.71 | $55.71 | 1,616,719 |
| 2023-06-23 | $55.18 | $56.06 | $54.64 | $55.29 | $55.29 | 1,936,079 |
| 2023-06-22 | $55.63 | $57.85 | $55.28 | $56.63 | $56.63 | 1,809,103 |
| 2023-06-21 | $59.80 | $60.19 | $54.94 | $55.80 | $55.80 | 4,449,558 |
| 2023-06-20 | $60.00 | $65.16 | $59.94 | $61.37 | $61.37 | 7,400,699 |
| 2023-06-16 | $59.11 | $59.74 | $56.58 | $57.80 | $57.80 | 3,545,791 |
| 2023-06-15 | $55.80 | $57.38 | $54.76 | $56.40 | $56.40 | 2,518,981 |
| 2023-06-14 | $53.95 | $57.94 | $53.75 | $56.43 | $56.43 | 10,266,944 |
| 2023-06-13 | $54.02 | $54.95 | $52.56 | $53.49 | $53.49 | 2,578,260 |
| 2023-06-12 | $51.46 | $53.86 | $51.30 | $53.29 | $53.29 | 1,616,699 |
| 2023-06-09 | $51.52 | $51.83 | $50.42 | $51.06 | $51.06 | 784,345 |
| 2023-06-08 | $51.05 | $51.22 | $49.65 | $51.08 | $51.08 | 1,259,498 |
| 2023-06-07 | $50.60 | $52.12 | $50.48 | $50.80 | $50.80 | 1,212,550 |
| 2023-06-06 | $50.09 | $50.65 | $49.19 | $50.09 | $50.09 | 2,308,373 |
| 2023-06-05 | $52.59 | $52.92 | $50.97 | $51.42 | $51.42 | 1,303,813 |
| 2023-06-02 | $52.63 | $53.74 | $52.29 | $53.00 | $53.00 | 1,510,769 |
| 2023-06-01 | $52.94 | $53.61 | $52.21 | $52.22 | $52.22 | 795,453 |
| 2023-05-31 | $53.94 | $54.62 | $52.57 | $52.90 | $52.90 | 1,801,380 |
| 2023-05-30 | $55.11 | $55.29 | $52.39 | $54.86 | $54.86 | 3,046,407 |
| 2023-05-26 | $48.60 | $53.89 | $48.37 | $53.63 | $53.63 | 3,607,132 |
| 2023-05-25 | $46.23 | $48.38 | $45.66 | $47.99 | $47.99 | 1,318,265 |
| 2023-05-24 | $46.67 | $46.76 | $45.35 | $45.53 | $45.53 | 853,491 |
| 2023-05-23 | $48.30 | $48.50 | $46.97 | $47.06 | $47.06 | 928,726 |
| 2023-05-22 | $46.38 | $48.36 | $46.26 | $48.27 | $48.27 | 965,706 |
| 2023-05-19 | $47.64 | $48.04 | $46.69 | $46.69 | $46.69 | 967,347 |
| 2023-05-18 | $45.98 | $47.38 | $45.62 | $47.37 | $47.37 | 1,109,761 |
| 2023-05-17 | $44.66 | $46.14 | $44.54 | $46.10 | $46.10 | 931,227 |
| 2023-05-16 | $44.50 | $44.77 | $44.18 | $44.33 | $44.33 | 1,384,172 |
| 2023-05-15 | $42.30 | $45.55 | $42.25 | $45.12 | $45.12 | 1,706,935 |
| 2023-05-12 | $43.30 | $43.45 | $42.00 | $42.22 | $42.22 | 1,872,369 |
| 2023-05-11 | $44.51 | $44.51 | $43.26 | $43.30 | $43.30 | 1,887,245 |
| 2023-05-10 | $45.20 | $45.57 | $43.56 | $44.56 | $44.56 | 2,210,242 |
| 2023-05-09 | $45.00 | $47.90 | $45.00 | $45.99 | $45.99 | 2,388,971 |
| 2023-05-08 | $47.96 | $48.54 | $47.68 | $47.89 | $47.89 | 1,270,643 |
| 2023-05-05 | $48.00 | $48.23 | $47.52 | $47.78 | $47.78 | 505,103 |
| 2023-05-04 | $48.10 | $48.17 | $46.97 | $47.50 | $47.50 | 911,856 |
| 2023-05-03 | $47.27 | $49.28 | $47.23 | $48.46 | $48.46 | 1,108,152 |
| 2023-05-02 | $48.00 | $48.00 | $47.09 | $47.19 | $47.19 | 777,426 |
| 2023-05-01 | $48.25 | $48.48 | $47.90 | $48.30 | $48.30 | 638,325 |
| 2023-04-28 | $48.57 | $48.82 | $47.87 | $48.25 | $48.25 | 683,518 |
| 2023-04-27 | $48.00 | $48.58 | $47.39 | $48.43 | $48.43 | 558,584 |
| 2023-04-26 | $47.56 | $48.72 | $47.51 | $47.90 | $47.90 | 1,062,629 |
| 2023-04-25 | $47.43 | $48.18 | $47.06 | $47.52 | $47.52 | 974,084 |
| 2023-04-24 | $46.87 | $47.67 | $46.28 | $47.60 | $47.60 | 760,463 |
| 2023-04-21 | $46.10 | $47.26 | $45.95 | $47.05 | $47.05 | 847,259 |
| 2023-04-20 | $46.14 | $46.90 | $45.93 | $46.10 | $46.10 | 641,225 |
| 2023-04-19 | $45.70 | $46.55 | $45.52 | $46.47 | $46.47 | 946,050 |
| 2023-04-18 | $46.03 | $46.66 | $45.10 | $46.49 | $46.49 | 1,431,240 |
| 2023-04-17 | $46.81 | $46.88 | $45.57 | $46.22 | $46.22 | 1,400,741 |
| 2023-04-14 | $45.42 | $46.12 | $44.94 | $45.24 | $45.24 | 659,623 |
| 2023-04-13 | $45.72 | $46.11 | $45.03 | $45.63 | $45.63 | 768,939 |
| 2023-04-12 | $47.15 | $47.35 | $45.19 | $45.38 | $45.38 | 966,221 |
| 2023-04-11 | $47.54 | $48.06 | $46.79 | $46.84 | $46.84 | 765,208 |
| 2023-04-10 | $46.08 | $48.19 | $45.86 | $47.47 | $47.47 | 1,324,937 |
| 2023-04-06 | $45.92 | $48.06 | $45.33 | $46.33 | $46.33 | 4,929,069 |
| 2023-04-05 | $51.97 | $52.03 | $51.16 | $51.31 | $51.31 | 501,640 |
| 2023-04-04 | $52.96 | $53.15 | $52.06 | $52.45 | $52.45 | 646,376 |
| 2023-04-03 | $53.83 | $53.83 | $52.50 | $52.95 | $52.95 | 667,580 |
| 2023-03-31 | $53.52 | $54.23 | $53.52 | $54.01 | $54.01 | 589,344 |
| 2023-03-30 | $53.04 | $53.31 | $52.73 | $53.27 | $53.27 | 585,552 |
| 2023-03-29 | $51.21 | $52.54 | $51.20 | $52.24 | $52.24 | 596,788 |
| 2023-03-28 | $50.75 | $51.03 | $50.00 | $50.89 | $50.89 | 698,446 |
| 2023-03-27 | $51.84 | $51.99 | $50.76 | $51.09 | $51.09 | 543,303 |
| 2023-03-24 | $51.40 | $51.42 | $50.35 | $51.39 | $51.39 | 547,742 |
| 2023-03-23 | $51.38 | $52.52 | $50.71 | $51.47 | $51.47 | 803,498 |
| 2023-03-22 | $52.09 | $52.61 | $50.81 | $50.86 | $50.86 | 687,021 |
| 2023-03-21 | $51.73 | $52.28 | $50.81 | $51.98 | $51.98 | 1,102,111 |
| 2023-03-20 | $50.07 | $51.50 | $49.76 | $51.25 | $51.25 | 798,724 |
| 2023-03-17 | $50.57 | $50.65 | $49.58 | $49.97 | $49.97 | 1,373,572 |
| 2023-03-16 | $49.49 | $50.86 | $48.97 | $50.60 | $50.60 | 686,327 |
| 2023-03-15 | $49.39 | $50.34 | $49.26 | $50.08 | $50.08 | 1,269,196 |
| 2023-03-14 | $51.45 | $51.75 | $49.80 | $50.54 | $50.54 | 1,071,367 |
| 2023-03-13 | $50.73 | $51.91 | $49.46 | $50.34 | $50.34 | 1,396,795 |
| 2023-03-10 | $52.60 | $52.63 | $51.13 | $51.54 | $51.54 | 1,181,265 |
| 2023-03-09 | $54.03 | $54.99 | $52.45 | $52.47 | $52.47 | 1,274,672 |
| 2023-03-08 | $52.00 | $53.88 | $52.00 | $53.85 | $53.85 | 1,228,141 |
| 2023-03-07 | $53.34 | $53.51 | $51.30 | $52.22 | $52.22 | 988,556 |
| 2023-03-06 | $54.18 | $54.70 | $52.95 | $53.13 | $53.13 | 937,351 |
| 2023-03-03 | $53.89 | $54.21 | $53.02 | $53.91 | $53.91 | 1,134,915 |
| 2023-03-02 | $52.31 | $53.64 | $51.60 | $53.18 | $53.18 | 1,276,197 |
| 2023-03-01 | $54.06 | $54.20 | $52.49 | $52.84 | $52.84 | 1,126,395 |
| 2023-02-28 | $52.09 | $54.82 | $51.84 | $53.81 | $53.81 | 2,133,405 |
| 2023-02-27 | $54.53 | $54.56 | $52.36 | $52.51 | $52.51 | 1,751,436 |
| 2023-02-24 | $56.87 | $56.87 | $52.03 | $53.83 | $53.83 | 3,638,298 |
| 2023-02-23 | $57.72 | $58.36 | $56.82 | $57.90 | $57.90 | 1,257,342 |
| 2023-02-22 | $57.05 | $57.67 | $56.69 | $56.95 | $56.95 | 878,375 |
| 2023-02-21 | $57.42 | $58.10 | $56.75 | $56.96 | $56.96 | 1,198,621 |
| 2023-02-17 | $58.36 | $58.93 | $57.42 | $58.16 | $58.16 | 673,778 |
| 2023-02-16 | $58.97 | $59.28 | $58.29 | $58.41 | $58.41 | 664,219 |
| 2023-02-15 | $58.92 | $59.94 | $58.64 | $59.93 | $59.93 | 534,558 |
| 2023-02-14 | $58.67 | $59.78 | $57.84 | $59.32 | $59.32 | 828,438 |
| 2023-02-13 | $59.64 | $59.68 | $58.39 | $59.10 | $59.10 | 981,169 |
| 2023-02-10 | $58.14 | $59.96 | $57.07 | $59.40 | $59.40 | 1,083,525 |
| 2023-02-09 | $59.70 | $62.37 | $57.50 | $60.30 | $60.30 | 1,722,037 |
| 2023-02-08 | $61.31 | $62.10 | $60.54 | $61.17 | $61.17 | 1,347,309 |
| 2023-02-07 | $60.40 | $61.60 | $59.69 | $61.44 | $61.44 | 868,514 |
| 2023-02-06 | $61.24 | $61.85 | $60.38 | $60.92 | $60.92 | 686,574 |
| 2023-02-03 | $61.53 | $62.34 | $60.96 | $61.94 | $61.94 | 705,337 |
| 2023-02-02 | $61.43 | $63.44 | $61.28 | $62.36 | $62.36 | 1,183,845 |
| 2023-02-01 | $59.99 | $60.98 | $59.42 | $60.80 | $60.80 | 701,332 |
| 2023-01-31 | $59.02 | $60.27 | $59.02 | $60.18 | $60.18 | 669,279 |
| 2023-01-30 | $59.86 | $59.99 | $58.86 | $59.36 | $59.36 | 591,468 |
| 2023-01-27 | $59.80 | $60.67 | $59.33 | $60.30 | $60.30 | 511,118 |
| 2023-01-26 | $60.05 | $60.45 | $59.05 | $59.87 | $59.87 | 672,189 |
| 2023-01-25 | $59.05 | $59.32 | $57.72 | $59.30 | $59.30 | 841,749 |
| 2023-01-24 | $59.91 | $60.57 | $58.75 | $58.90 | $58.90 | 638,432 |
| 2023-01-23 | $59.34 | $61.00 | $59.19 | $60.30 | $60.30 | 611,402 |
| 2023-01-20 | $58.68 | $59.58 | $57.95 | $58.84 | $58.84 | 788,433 |
| 2023-01-19 | $58.47 | $58.78 | $57.82 | $58.68 | $58.68 | 465,992 |
| 2023-01-18 | $58.32 | $59.51 | $58.01 | $58.47 | $58.47 | 866,278 |
| 2023-01-17 | $57.57 | $58.47 | $57.48 | $58.21 | $58.21 | 536,843 |
| 2023-01-13 | $56.35 | $57.61 | $56.30 | $57.58 | $57.58 | 475,737 |
| 2023-01-12 | $56.97 | $57.53 | $56.33 | $57.25 | $57.25 | 674,475 |
| 2023-01-11 | $56.82 | $57.10 | $56.18 | $56.61 | $56.61 | 637,160 |
| 2023-01-10 | $56.29 | $56.73 | $55.41 | $56.51 | $56.51 | 528,745 |
| 2023-01-09 | $55.98 | $57.53 | $55.88 | $56.51 | $56.51 | 1,169,806 |
| 2023-01-06 | $53.45 | $55.27 | $53.20 | $55.16 | $55.16 | 698,411 |
| 2023-01-05 | $52.98 | $53.45 | $52.18 | $53.21 | $53.21 | 451,895 |
| 2023-01-04 | $53.23 | $53.88 | $52.45 | $53.12 | $53.12 | 693,631 |
| 2023-01-03 | $52.27 | $52.98 | $52.20 | $52.74 | $52.74 | 797,122 |
| 2022-12-30 | $50.93 | $52.45 | $50.66 | $52.17 | $52.17 | 1,030,473 |
| 2022-12-29 | $49.74 | $51.47 | $49.58 | $51.39 | $51.39 | 697,995 |
| 2022-12-28 | $50.73 | $51.27 | $49.35 | $49.41 | $49.41 | 547,049 |
| 2022-12-27 | $50.83 | $50.89 | $49.60 | $50.79 | $50.79 | 552,792 |
| 2022-12-23 | $50.67 | $51.00 | $49.71 | $50.56 | $50.56 | 800,304 |
| 2022-12-22 | $49.78 | $50.63 | $48.73 | $50.60 | $50.60 | 1,363,801 |
| 2022-12-21 | $50.66 | $51.09 | $50.20 | $50.35 | $50.35 | 807,234 |
| 2022-12-20 | $49.57 | $51.45 | $49.50 | $50.45 | $50.45 | 1,092,560 |
| 2022-12-19 | $52.02 | $52.21 | $50.57 | $50.80 | $50.80 | 829,338 |
| 2022-12-16 | $51.98 | $52.96 | $51.80 | $52.09 | $52.09 | 1,813,445 |
| 2022-12-15 | $53.99 | $54.02 | $52.41 | $52.66 | $52.66 | 1,096,164 |
| 2022-12-14 | $55.07 | $55.85 | $54.27 | $54.46 | $54.46 | 713,809 |
| 2022-12-13 | $56.06 | $56.82 | $55.08 | $55.39 | $55.39 | 1,208,815 |
| 2022-12-12 | $54.34 | $54.60 | $53.25 | $54.45 | $54.45 | 858,756 |
| 2022-12-09 | $55.36 | $55.36 | $54.28 | $54.41 | $54.41 | 813,852 |
| 2022-12-08 | $55.13 | $56.76 | $54.60 | $55.71 | $55.71 | 1,767,304 |
| 2022-12-07 | $52.55 | $53.00 | $51.68 | $51.70 | $51.70 | 1,411,539 |
| 2022-12-06 | $54.19 | $54.42 | $52.10 | $52.72 | $52.72 | 939,003 |
| 2022-12-05 | $54.72 | $55.33 | $54.20 | $54.45 | $54.45 | 826,910 |
| 2022-12-02 | $54.48 | $55.04 | $53.54 | $55.00 | $55.00 | 811,000 |
| 2022-12-01 | $55.00 | $55.50 | $54.25 | $54.35 | $54.35 | 752,972 |
| 2022-11-30 | $53.39 | $55.10 | $52.12 | $54.94 | $54.94 | 1,870,024 |
| 2022-11-29 | $54.30 | $54.53 | $53.29 | $53.53 | $53.53 | 1,102,449 |
| 2022-11-28 | $55.33 | $55.51 | $54.22 | $54.39 | $54.39 | 887,063 |
| 2022-11-25 | $55.32 | $56.47 | $55.24 | $55.83 | $55.83 | 464,805 |
| 2022-11-23 | $55.05 | $55.57 | $54.84 | $55.32 | $55.32 | 1,420,703 |
| 2022-11-22 | $54.96 | $55.25 | $54.51 | $55.00 | $55.00 | 643,218 |
| 2022-11-21 | $55.43 | $56.00 | $54.60 | $54.84 | $54.84 | 1,074,663 |
| 2022-11-18 | $55.90 | $56.45 | $55.53 | $56.20 | $56.20 | 875,613 |
| 2022-11-17 | $55.34 | $56.24 | $55.02 | $55.47 | $55.47 | 754,384 |
| 2022-11-16 | $56.73 | $57.70 | $54.40 | $55.84 | $55.84 | 1,459,370 |
| 2022-11-15 | $57.13 | $58.60 | $57.06 | $57.71 | $57.71 | 1,362,780 |
| 2022-11-14 | $57.80 | $58.36 | $56.50 | $56.59 | $56.59 | 1,270,217 |
| 2022-11-11 | $55.31 | $58.14 | $55.31 | $57.73 | $57.73 | 2,000,601 |
| 2022-11-10 | $56.59 | $58.29 | $55.40 | $56.55 | $56.55 | 2,704,770 |
| 2022-11-09 | $58.01 | $59.77 | $55.18 | $55.25 | $55.25 | 3,051,109 |
| 2022-11-08 | $61.00 | $61.93 | $58.73 | $59.00 | $59.00 | 5,948,866 |
| 2022-11-07 | $72.40 | $72.44 | $69.94 | $70.38 | $70.38 | 1,794,480 |
| 2022-11-04 | $73.03 | $73.63 | $70.79 | $71.56 | $71.56 | 1,227,272 |
| 2022-11-03 | $72.70 | $73.22 | $71.51 | $72.46 | $72.46 | 683,902 |
| 2022-11-02 | $75.50 | $75.56 | $73.01 | $73.22 | $73.22 | 746,553 |
| 2022-11-01 | $75.31 | $75.47 | $74.18 | $75.42 | $75.42 | 665,812 |
| 2022-10-31 | $74.88 | $74.95 | $73.64 | $74.45 | $74.45 | 575,769 |
| 2022-10-28 | $73.39 | $75.06 | $72.81 | $74.85 | $74.85 | 609,655 |
| 2022-10-27 | $73.89 | $74.48 | $72.84 | $72.88 | $72.88 | 1,159,778 |
| 2022-10-26 | $73.14 | $74.36 | $72.80 | $73.27 | $73.27 | 616,096 |
| 2022-10-25 | $71.95 | $75.03 | $71.95 | $73.92 | $73.92 | 703,964 |
| 2022-10-24 | $71.64 | $72.69 | $70.71 | $72.41 | $72.41 | 491,541 |
| 2022-10-21 | $70.87 | $72.30 | $69.78 | $71.90 | $71.90 | 587,630 |
| 2022-10-20 | $70.38 | $72.37 | $69.90 | $70.33 | $70.33 | 703,881 |
| 2022-10-19 | $70.69 | $71.17 | $69.79 | $70.49 | $70.49 | 385,183 |
| 2022-10-18 | $71.38 | $71.90 | $70.19 | $71.02 | $71.02 | 768,284 |
| 2022-10-17 | $67.34 | $70.06 | $67.15 | $69.75 | $69.75 | 875,818 |
| 2022-10-14 | $68.86 | $69.33 | $65.66 | $65.70 | $65.70 | 1,165,829 |
| 2022-10-13 | $68.40 | $70.20 | $67.09 | $69.16 | $69.16 | 750,826 |
| 2022-10-12 | $71.89 | $71.89 | $68.20 | $69.48 | $69.48 | 938,476 |
| 2022-10-11 | $71.68 | $72.37 | $70.39 | $71.38 | $71.38 | 1,011,692 |
| 2022-10-10 | $72.92 | $72.92 | $71.29 | $72.11 | $72.11 | 653,151 |
| 2022-10-07 | $73.04 | $73.20 | $71.75 | $72.70 | $72.70 | 474,782 |
| 2022-10-06 | $74.23 | $74.98 | $73.33 | $73.97 | $73.97 | 625,135 |
| 2022-10-05 | $73.02 | $74.73 | $72.80 | $74.28 | $74.28 | 558,868 |
| 2022-10-04 | $72.30 | $74.10 | $72.30 | $74.03 | $74.03 | 860,136 |
| 2022-10-03 | $69.55 | $71.54 | $69.19 | $70.94 | $70.94 | 590,682 |
| 2022-09-30 | $69.65 | $70.84 | $68.46 | $68.57 | $68.57 | 1,138,353 |
| 2022-09-29 | $69.94 | $70.09 | $68.56 | $69.49 | $69.49 | 576,434 |
| 2022-09-28 | $70.32 | $71.38 | $69.32 | $70.83 | $70.83 | 911,957 |
| 2022-09-27 | $69.83 | $70.51 | $69.15 | $70.02 | $70.02 | 734,227 |
| 2022-09-26 | $69.86 | $70.59 | $68.00 | $68.66 | $68.66 | 1,081,766 |
| 2022-09-23 | $69.92 | $70.73 | $69.17 | $70.40 | $70.40 | 717,506 |
| 2022-09-22 | $72.44 | $72.48 | $70.66 | $71.27 | $71.27 | 594,142 |
| 2022-09-21 | $72.97 | $74.68 | $72.57 | $72.59 | $72.59 | 735,960 |
| 2022-09-20 | $73.37 | $74.11 | $72.63 | $72.76 | $72.76 | 780,119 |
| 2022-09-19 | $74.50 | $75.08 | $73.57 | $74.22 | $74.22 | 749,206 |
| 2022-09-16 | $75.61 | $75.86 | $74.59 | $74.99 | $74.99 | 1,338,530 |
| 2022-09-15 | $78.34 | $78.77 | $75.73 | $75.92 | $75.92 | 1,475,983 |
| 2022-09-14 | $79.71 | $80.14 | $78.11 | $78.85 | $78.85 | 514,356 |
| 2022-09-13 | $80.13 | $80.67 | $79.23 | $79.44 | $79.44 | 629,277 |
| 2022-09-12 | $82.10 | $82.78 | $81.15 | $82.07 | $82.07 | 500,200 |
| 2022-09-09 | $81.68 | $82.27 | $81.11 | $81.22 | $81.22 | 461,163 |
| 2022-09-08 | $78.35 | $80.63 | $78.05 | $80.60 | $80.60 | 578,350 |
| 2022-09-07 | $79.06 | $79.69 | $77.80 | $79.09 | $79.09 | 725,883 |
| 2022-09-06 | $80.75 | $80.75 | $78.13 | $78.44 | $78.44 | 1,061,204 |
| 2022-09-02 | $80.50 | $81.45 | $79.25 | $79.59 | $79.59 | 711,504 |
| 2022-09-01 | $82.23 | $83.07 | $79.43 | $80.17 | $80.17 | 829,754 |
| 2022-08-31 | $84.82 | $84.90 | $83.40 | $83.55 | $83.55 | 697,864 |
| 2022-08-30 | $86.49 | $86.49 | $84.12 | $84.82 | $84.82 | 701,839 |
| 2022-08-29 | $86.41 | $86.95 | $85.41 | $85.73 | $85.73 | 576,281 |
| 2022-08-26 | $88.65 | $89.36 | $86.34 | $86.73 | $86.73 | 744,327 |
| 2022-08-25 | $92.00 | $92.52 | $89.28 | $89.40 | $89.40 | 956,012 |
| 2022-08-24 | $91.50 | $92.07 | $89.86 | $91.10 | $91.10 | 632,483 |
| 2022-08-23 | $92.00 | $94.22 | $90.92 | $91.75 | $91.75 | 658,262 |
| 2022-08-22 | $91.47 | $92.48 | $90.73 | $91.57 | $91.57 | 794,559 |
| 2022-08-19 | $91.86 | $92.71 | $91.44 | $92.42 | $92.42 | 678,106 |
| 2022-08-18 | $89.22 | $93.44 | $89.20 | $92.71 | $92.71 | 1,519,179 |
| 2022-08-17 | $89.00 | $91.03 | $87.77 | $89.31 | $89.31 | 1,335,437 |
| 2022-08-16 | $91.00 | $93.00 | $88.75 | $89.60 | $89.60 | 2,834,345 |
| 2022-08-15 | $94.00 | $96.46 | $93.23 | $96.19 | $96.19 | 1,281,847 |
| 2022-08-12 | $93.40 | $94.50 | $92.73 | $94.27 | $94.27 | 602,694 |
| 2022-08-11 | $93.22 | $94.61 | $91.97 | $92.50 | $92.50 | 540,426 |
| 2022-08-10 | $90.61 | $92.25 | $89.27 | $92.17 | $92.17 | 496,081 |
| 2022-08-09 | $91.51 | $91.90 | $88.85 | $89.19 | $89.19 | 786,907 |
| 2022-08-08 | $91.86 | $93.70 | $91.27 | $92.19 | $92.19 | 497,806 |
| 2022-08-05 | $90.57 | $91.15 | $89.83 | $90.99 | $90.99 | 484,321 |
| 2022-08-04 | $92.65 | $93.37 | $90.85 | $91.08 | $91.08 | 1,030,591 |
| 2022-08-03 | $91.00 | $93.50 | $90.88 | $93.43 | $93.43 | 720,855 |
| 2022-08-02 | $89.96 | $91.45 | $89.75 | $90.74 | $90.74 | 395,721 |
| 2022-08-01 | $89.88 | $91.99 | $89.41 | $90.66 | $90.66 | 532,752 |
| 2022-07-29 | $87.48 | $91.00 | $86.58 | $90.46 | $90.46 | 1,025,105 |
| 2022-07-28 | $87.44 | $88.35 | $86.45 | $88.15 | $88.15 | 330,563 |
| 2022-07-27 | $85.88 | $87.85 | $85.33 | $87.06 | $87.06 | 536,432 |
| 2022-07-26 | $83.75 | $85.74 | $83.16 | $85.42 | $85.42 | 458,680 |
| 2022-07-25 | $84.96 | $85.00 | $83.33 | $84.46 | $84.46 | 276,205 |
| 2022-07-22 | $86.05 | $86.32 | $84.28 | $85.02 | $85.02 | 363,814 |
| 2022-07-21 | $85.64 | $86.53 | $84.63 | $86.42 | $86.42 | 399,144 |
| 2022-07-20 | $83.77 | $85.68 | $83.19 | $85.48 | $85.48 | 515,565 |
| 2022-07-19 | $81.94 | $84.46 | $81.65 | $83.59 | $83.59 | 615,793 |
| 2022-07-18 | $82.40 | $82.68 | $80.73 | $81.00 | $81.00 | 526,228 |
| 2022-07-15 | $79.50 | $81.98 | $79.28 | $81.96 | $81.96 | 527,296 |
| 2022-07-14 | $77.42 | $79.32 | $76.50 | $79.08 | $79.08 | 661,756 |
| 2022-07-13 | $76.00 | $78.48 | $76.00 | $78.06 | $78.06 | 276,116 |
| 2022-07-12 | $78.46 | $78.83 | $76.90 | $77.62 | $77.62 | 545,575 |
| 2022-07-11 | $79.89 | $79.89 | $78.20 | $78.51 | $78.51 | 514,821 |
| 2022-07-08 | $77.40 | $80.51 | $77.17 | $80.14 | $80.14 | 639,598 |
| 2022-07-07 | $77.79 | $79.34 | $77.79 | $78.10 | $78.10 | 677,333 |
| 2022-07-06 | $76.00 | $77.53 | $76.00 | $76.93 | $76.93 | 469,337 |
| 2022-07-05 | $76.46 | $77.25 | $75.13 | $76.59 | $76.59 | 785,762 |
| 2022-07-01 | $79.31 | $79.97 | $76.70 | $77.82 | $77.82 | 766,641 |
| 2022-06-30 | $78.92 | $81.33 | $78.92 | $79.42 | $79.42 | 899,528 |
| 2022-06-29 | $80.20 | $81.08 | $79.71 | $80.61 | $80.61 | 1,336,727 |
| 2022-06-28 | $82.72 | $83.59 | $80.35 | $80.41 | $80.41 | 541,987 |
| 2022-06-27 | $82.90 | $84.52 | $81.88 | $82.28 | $82.28 | 900,778 |
| 2022-06-24 | $78.38 | $82.38 | $78.38 | $82.18 | $82.18 | 1,128,080 |
| 2022-06-23 | $77.97 | $78.56 | $77.35 | $78.20 | $78.20 | 720,306 |
| 2022-06-22 | $77.63 | $79.98 | $77.53 | $78.09 | $78.09 | 962,772 |
| 2022-06-21 | $76.00 | $79.50 | $76.00 | $78.67 | $78.67 | 707,671 |
| 2022-06-17 | $75.66 | $77.50 | $75.56 | $76.67 | $76.67 | 1,782,359 |
| 2022-06-16 | $78.25 | $78.98 | $73.97 | $75.21 | $75.21 | 1,306,930 |
| 2022-06-15 | $80.12 | $81.45 | $78.86 | $80.32 | $80.32 | 967,049 |
| 2022-06-14 | $79.77 | $80.89 | $78.84 | $79.29 | $79.29 | 708,729 |
| 2022-06-13 | $80.43 | $81.83 | $79.01 | $79.34 | $79.34 | 700,430 |
| 2022-06-10 | $83.28 | $83.89 | $82.48 | $82.92 | $82.92 | 550,971 |
| 2022-06-09 | $87.34 | $88.26 | $84.49 | $84.56 | $84.56 | 970,245 |
| 2022-06-08 | $88.29 | $88.64 | $86.42 | $87.38 | $87.38 | 606,079 |
| 2022-06-07 | $85.54 | $88.44 | $85.12 | $88.26 | $88.26 | 594,014 |
| 2022-06-06 | $84.28 | $86.49 | $84.13 | $85.90 | $85.90 | 720,955 |
| 2022-06-03 | $86.60 | $86.60 | $83.68 | $84.00 | $84.00 | 704,611 |
| 2022-06-02 | $86.11 | $88.57 | $84.85 | $88.03 | $88.03 | 954,471 |
| 2022-06-01 | $86.55 | $88.26 | $84.99 | $86.80 | $86.80 | 925,265 |
| 2022-05-31 | $88.08 | $88.08 | $85.28 | $86.08 | $86.08 | 786,396 |
| 2022-05-27 | $86.33 | $87.99 | $85.83 | $87.99 | $87.99 | 552,116 |
| 2022-05-26 | $84.52 | $87.01 | $83.68 | $85.78 | $85.78 | 831,438 |
| 2022-05-25 | $83.20 | $86.02 | $83.02 | $84.61 | $84.61 | 671,686 |
| 2022-05-24 | $86.67 | $86.67 | $82.47 | $83.65 | $83.65 | 873,449 |
| 2022-05-23 | $86.75 | $88.17 | $85.86 | $87.08 | $87.08 | 645,322 |
| 2022-05-20 | $88.30 | $88.43 | $84.79 | $87.08 | $87.08 | 748,390 |
| 2022-05-19 | $86.66 | $88.38 | $85.04 | $86.75 | $86.75 | 1,287,548 |
| 2022-05-18 | $89.53 | $92.36 | $86.75 | $87.95 | $87.95 | 1,198,017 |
| 2022-05-17 | $88.79 | $90.85 | $88.51 | $90.53 | $90.53 | 729,329 |
| 2022-05-16 | $89.64 | $90.04 | $87.03 | $87.18 | $87.18 | 592,455 |
| 2022-05-13 | $87.95 | $90.55 | $87.62 | $90.08 | $90.08 | 711,456 |
| 2022-05-12 | $88.59 | $89.86 | $84.82 | $87.21 | $87.21 | 1,122,361 |
| 2022-05-11 | $88.47 | $91.86 | $88.25 | $89.22 | $89.22 | 2,436,922 |
| 2022-05-10 | $87.36 | $90.23 | $85.51 | $89.33 | $89.33 | 1,645,389 |
| 2022-05-09 | $87.22 | $90.15 | $86.45 | $87.02 | $87.02 | 1,705,897 |
| 2022-05-06 | $87.80 | $90.61 | $86.64 | $89.01 | $89.01 | 1,690,694 |
| 2022-05-05 | $88.99 | $90.45 | $87.70 | $88.82 | $88.82 | 1,544,962 |
| 2022-05-04 | $90.88 | $90.93 | $85.01 | $89.50 | $89.50 | 3,427,316 |
| 2022-05-03 | $82.96 | $84.00 | $81.16 | $82.14 | $82.14 | 1,378,551 |
| 2022-05-02 | $80.86 | $83.58 | $80.86 | $83.08 | $83.08 | 1,482,762 |
| 2022-04-29 | $82.79 | $84.35 | $81.13 | $81.21 | $81.21 | 627,006 |
| 2022-04-28 | $81.79 | $83.62 | $80.57 | $83.26 | $83.26 | 758,874 |
| 2022-04-27 | $83.00 | $83.81 | $80.70 | $80.85 | $80.85 | 840,016 |
| 2022-04-26 | $85.21 | $85.69 | $82.80 | $82.85 | $82.85 | 873,705 |
| 2022-04-25 | $83.76 | $86.40 | $83.73 | $86.11 | $86.11 | 669,972 |
| 2022-04-22 | $85.73 | $86.51 | $83.97 | $84.46 | $84.46 | 543,864 |
| 2022-04-21 | $89.28 | $89.28 | $85.08 | $85.60 | $85.60 | 689,217 |
| 2022-04-20 | $88.20 | $88.51 | $86.98 | $87.95 | $87.95 | 672,049 |
| 2022-04-19 | $85.25 | $87.87 | $85.25 | $86.95 | $86.95 | 777,000 |
| 2022-04-18 | $85.07 | $86.27 | $84.85 | $85.50 | $85.50 | 574,500 |
| 2022-04-14 | $89.52 | $89.80 | $85.60 | $85.65 | $85.65 | 953,277 |
| 2022-04-13 | $86.93 | $90.18 | $86.69 | $90.00 | $90.00 | 974,896 |
| 2022-04-12 | $87.89 | $89.57 | $86.52 | $86.60 | $86.60 | 624,285 |
| 2022-04-11 | $87.57 | $89.75 | $86.63 | $86.97 | $86.97 | 650,594 |
| 2022-04-08 | $90.28 | $90.43 | $88.32 | $88.72 | $88.72 | 598,629 |
| 2022-04-07 | $90.51 | $91.45 | $89.05 | $90.24 | $90.24 | 523,508 |
| 2022-04-06 | $91.98 | $92.83 | $90.66 | $90.78 | $90.78 | 612,930 |
| 2022-04-05 | $95.28 | $95.41 | $91.50 | $93.07 | $93.07 | 654,422 |
| 2022-04-04 | $95.57 | $96.60 | $94.66 | $95.46 | $95.46 | 684,804 |
| 2022-04-01 | $97.72 | $98.32 | $95.22 | $95.50 | $95.50 | 654,414 |
| 2022-03-31 | $97.94 | $99.17 | $97.45 | $97.60 | $97.60 | 891,555 |
| 2022-03-30 | $98.72 | $99.85 | $97.46 | $97.80 | $97.80 | 319,833 |
| 2022-03-29 | $98.63 | $100.22 | $98.07 | $99.73 | $99.73 | 499,781 |
| 2022-03-28 | $98.17 | $98.36 | $96.08 | $97.39 | $97.39 | 735,219 |
| 2022-03-25 | $97.26 | $99.11 | $97.26 | $98.83 | $98.83 | 619,954 |
| 2022-03-24 | $95.38 | $98.17 | $94.34 | $97.85 | $97.85 | 828,762 |
| 2022-03-23 | $93.14 | $94.80 | $92.69 | $93.11 | $93.11 | 526,760 |
| 2022-03-22 | $93.17 | $95.98 | $93.10 | $94.15 | $94.15 | 558,520 |
| 2022-03-21 | $94.85 | $95.85 | $92.21 | $92.87 | $92.87 | 481,332 |
| 2022-03-18 | $91.17 | $95.40 | $91.12 | $95.00 | $95.00 | 1,226,830 |
| 2022-03-17 | $90.67 | $93.43 | $90.67 | $92.27 | $92.27 | 665,396 |
| 2022-03-16 | $89.76 | $91.53 | $88.65 | $91.49 | $91.49 | 975,130 |
| 2022-03-15 | $86.97 | $89.00 | $86.11 | $88.54 | $88.54 | 1,313,521 |
| 2022-03-14 | $90.00 | $91.46 | $84.94 | $85.01 | $85.01 | 1,346,699 |
| 2022-03-11 | $94.10 | $94.45 | $91.21 | $91.44 | $91.44 | 611,107 |
| 2022-03-10 | $93.53 | $94.72 | $92.35 | $93.46 | $93.46 | 654,191 |
| 2022-03-09 | $93.85 | $95.62 | $93.02 | $94.66 | $94.66 | 882,009 |
| 2022-03-08 | $93.11 | $94.83 | $90.07 | $90.59 | $90.59 | 1,367,479 |
| 2022-03-07 | $93.95 | $94.63 | $91.50 | $92.99 | $92.99 | 1,632,009 |
| 2022-03-04 | $97.62 | $98.44 | $90.94 | $93.33 | $93.33 | 5,428,138 |
| 2022-03-03 | $101.73 | $105.05 | $98.38 | $98.89 | $98.89 | 2,522,101 |
| 2022-03-02 | $97.88 | $101.39 | $97.60 | $101.28 | $101.28 | 620,433 |
| 2022-03-01 | $98.43 | $99.53 | $96.31 | $97.19 | $97.19 | 937,410 |
| 2022-02-28 | $99.87 | $101.48 | $97.19 | $98.86 | $98.86 | 837,274 |
| 2022-02-25 | $98.44 | $101.72 | $96.74 | $101.41 | $101.41 | 1,450,173 |
| 2022-02-24 | $93.02 | $99.01 | $92.75 | $98.93 | $98.93 | 807,886 |
| 2022-02-23 | $97.78 | $98.56 | $95.06 | $95.42 | $95.42 | 545,270 |
| 2022-02-22 | $98.53 | $100.94 | $96.90 | $97.26 | $97.26 | 868,363 |
| 2022-02-18 | $99.96 | $100.29 | $98.37 | $99.08 | $99.08 | 694,600 |
| 2022-02-17 | $100.24 | $102.27 | $99.82 | $101.13 | $101.13 | 1,104,527 |
| 2022-02-16 | $96.41 | $101.61 | $95.24 | $101.58 | $101.58 | 976,601 |
| 2022-02-15 | $94.35 | $97.49 | $94.34 | $97.15 | $97.15 | 1,144,745 |
| 2022-02-14 | $94.47 | $96.15 | $93.13 | $93.36 | $93.36 | 880,412 |
| 2022-02-11 | $96.93 | $98.44 | $94.31 | $94.31 | $94.31 | 896,969 |
| 2022-02-10 | $96.60 | $99.92 | $95.00 | $96.88 | $96.88 | 783,445 |
| 2022-02-09 | $96.28 | $98.50 | $95.85 | $97.82 | $97.82 | 1,023,769 |
| 2022-02-08 | $92.35 | $96.20 | $92.35 | $95.37 | $95.37 | 1,193,157 |
| 2022-02-07 | $90.39 | $93.68 | $90.39 | $92.77 | $92.77 | 1,179,469 |
| 2022-02-04 | $86.71 | $91.33 | $86.59 | $90.40 | $90.40 | 1,258,752 |
| 2022-02-03 | $90.50 | $93.78 | $85.18 | $86.37 | $86.37 | 5,484,135 |
| 2022-02-02 | $100.38 | $101.27 | $97.86 | $100.95 | $100.95 | 1,126,609 |
| 2022-02-01 | $100.76 | $101.20 | $99.51 | $100.38 | $100.38 | 868,457 |
| 2022-01-31 | $97.63 | $101.50 | $97.01 | $101.48 | $101.48 | 755,872 |
| 2022-01-28 | $97.20 | $97.41 | $94.79 | $97.37 | $97.37 | 693,935 |
| 2022-01-27 | $99.49 | $100.23 | $96.35 | $97.25 | $97.25 | 1,249,413 |
| 2022-01-26 | $99.02 | $99.87 | $96.69 | $97.83 | $97.83 | 883,821 |
| 2022-01-25 | $97.06 | $97.06 | $94.00 | $95.48 | $95.48 | 872,812 |
| 2022-01-24 | $95.86 | $98.72 | $94.10 | $98.52 | $98.52 | 779,944 |
| 2022-01-21 | $98.50 | $99.92 | $97.35 | $97.49 | $97.49 | 564,281 |
| 2022-01-20 | $100.62 | $101.77 | $98.89 | $98.98 | $98.98 | 736,368 |
| 2022-01-19 | $104.02 | $104.02 | $99.35 | $99.44 | $99.44 | 1,235,780 |
| 2022-01-18 | $106.11 | $106.11 | $102.80 | $104.02 | $104.02 | 1,378,815 |
| 2022-01-14 | $104.96 | $106.66 | $104.00 | $106.36 | $106.36 | 773,897 |
| 2022-01-13 | $108.10 | $108.84 | $104.85 | $105.32 | $105.32 | 679,311 |
| 2022-01-12 | $107.36 | $108.44 | $105.30 | $107.43 | $107.43 | 615,543 |
| 2022-01-11 | $105.93 | $108.58 | $105.10 | $107.61 | $107.61 | 1,271,451 |
| 2022-01-10 | $104.27 | $106.25 | $102.78 | $106.09 | $106.09 | 730,773 |
| 2022-01-07 | $105.13 | $105.96 | $103.14 | $105.30 | $105.30 | 876,421 |
| 2022-01-06 | $103.14 | $105.85 | $103.14 | $104.72 | $104.72 | 449,586 |
| 2022-01-05 | $106.32 | $107.96 | $104.95 | $105.02 | $105.02 | 664,657 |
| 2022-01-04 | $107.34 | $108.90 | $106.01 | $107.05 | $107.05 | 806,286 |
| 2022-01-03 | $106.09 | $107.13 | $105.02 | $107.13 | $107.13 | 493,522 |
| 2021-12-31 | $106.87 | $107.10 | $105.46 | $105.77 | $105.77 | 292,050 |
| 2021-12-30 | $106.87 | $107.90 | $106.22 | $106.35 | $106.35 | 294,062 |
| 2021-12-29 | $106.25 | $107.47 | $106.25 | $106.89 | $106.89 | 254,165 |
| 2021-12-28 | $106.65 | $106.87 | $104.82 | $106.19 | $106.19 | 465,225 |
| 2021-12-27 | $104.30 | $107.20 | $104.30 | $106.99 | $106.99 | 633,294 |
| 2021-12-23 | $104.77 | $105.83 | $103.81 | $104.49 | $104.49 | 459,270 |
| 2021-12-22 | $103.91 | $104.69 | $102.54 | $104.50 | $104.50 | 366,451 |
| 2021-12-21 | $103.88 | $104.78 | $102.61 | $103.80 | $103.80 | 517,485 |
| 2021-12-20 | $103.31 | $104.82 | $101.92 | $103.70 | $103.70 | 622,511 |
| 2021-12-17 | $102.00 | $105.28 | $101.42 | $104.19 | $104.19 | 2,167,413 |
| 2021-12-16 | $103.92 | $105.42 | $101.94 | $102.76 | $102.76 | 1,046,643 |
| 2021-12-15 | $102.15 | $104.58 | $101.90 | $104.30 | $104.30 | 1,479,028 |
| 2021-12-14 | $98.96 | $103.45 | $98.75 | $102.59 | $102.59 | 1,678,003 |
| 2021-12-13 | $100.47 | $102.17 | $99.08 | $99.46 | $99.46 | 1,558,257 |
| 2021-12-10 | $96.86 | $100.97 | $96.75 | $100.60 | $100.60 | 1,465,943 |
| 2021-12-09 | $94.08 | $98.24 | $93.83 | $96.97 | $96.97 | 1,696,416 |
| 2021-12-08 | $90.22 | $93.84 | $89.32 | $93.41 | $93.41 | 1,005,060 |
| 2021-12-07 | $88.42 | $91.34 | $88.10 | $90.58 | $90.58 | 1,112,907 |
| 2021-12-06 | $87.00 | $88.76 | $86.49 | $87.08 | $87.08 | 670,196 |
| 2021-12-03 | $85.73 | $86.81 | $85.00 | $85.90 | $85.90 | 605,081 |
| 2021-12-02 | $85.35 | $86.55 | $84.19 | $85.32 | $85.32 | 897,616 |
| 2021-12-01 | $88.25 | $89.81 | $85.43 | $85.51 | $85.51 | 861,178 |
| 2021-11-30 | $86.50 | $87.24 | $84.67 | $86.77 | $86.77 | 726,988 |
| 2021-11-29 | $87.68 | $87.99 | $85.87 | $87.29 | $87.29 | 888,432 |
| 2021-11-26 | $88.00 | $88.34 | $86.50 | $86.82 | $86.82 | 350,684 |
| 2021-11-24 | $89.35 | $89.60 | $87.53 | $89.21 | $89.21 | 658,689 |
| 2021-11-23 | $89.64 | $90.44 | $87.46 | $90.36 | $90.36 | 898,920 |
| 2021-11-22 | $91.22 | $93.32 | $89.90 | $89.98 | $89.98 | 696,541 |
| 2021-11-19 | $90.23 | $91.25 | $89.60 | $91.19 | $91.19 | 609,564 |
| 2021-11-18 | $90.92 | $91.51 | $89.37 | $90.07 | $90.07 | 631,206 |
| 2021-11-17 | $89.59 | $91.70 | $88.65 | $91.47 | $91.47 | 750,924 |
| 2021-11-16 | $88.48 | $90.46 | $88.04 | $89.94 | $89.94 | 784,483 |
| 2021-11-15 | $92.19 | $92.19 | $89.30 | $90.06 | $90.06 | 620,550 |
| 2021-11-12 | $91.12 | $92.48 | $90.91 | $91.80 | $91.80 | 379,992 |
| 2021-11-11 | $91.50 | $92.64 | $91.10 | $91.16 | $91.16 | 498,983 |
| 2021-11-10 | $90.68 | $93.00 | $90.58 | $91.33 | $91.33 | 694,602 |
| 2021-11-09 | $91.25 | $92.77 | $90.36 | $92.26 | $92.26 | 885,091 |
| 2021-11-08 | $93.28 | $93.94 | $90.61 | $91.16 | $91.16 | 1,187,950 |
| 2021-11-05 | $89.60 | $93.43 | $89.30 | $93.34 | $93.34 | 1,469,017 |
| 2021-11-04 | $85.75 | $89.42 | $85.50 | $88.34 | $88.34 | 1,505,457 |
| 2021-11-03 | $86.79 | $87.05 | $85.30 | $86.81 | $86.81 | 898,137 |
| 2021-11-02 | $84.62 | $87.35 | $84.40 | $86.78 | $86.78 | 609,683 |
| 2021-11-01 | $82.39 | $85.08 | $82.00 | $84.49 | $84.49 | 522,609 |
| 2021-10-29 | $81.53 | $83.52 | $81.50 | $82.58 | $82.58 | 451,790 |
| 2021-10-28 | $80.95 | $83.22 | $80.95 | $82.10 | $82.10 | 422,389 |
| 2021-10-27 | $80.83 | $81.87 | $80.60 | $80.70 | $80.70 | 628,367 |
| 2021-10-26 | $81.69 | $82.22 | $80.67 | $80.78 | $80.78 | 675,706 |
| 2021-10-25 | $83.99 | $84.30 | $81.18 | $81.34 | $81.34 | 747,633 |
| 2021-10-22 | $84.75 | $85.70 | $83.80 | $84.05 | $84.05 | 211,639 |
| 2021-10-21 | $85.87 | $85.87 | $84.56 | $84.88 | $84.88 | 304,588 |
| 2021-10-20 | $85.45 | $85.74 | $84.77 | $85.37 | $85.37 | 557,163 |
| 2021-10-19 | $84.96 | $86.39 | $84.78 | $85.22 | $85.22 | 1,466,759 |
| 2021-10-18 | $85.03 | $85.58 | $84.00 | $84.65 | $84.65 | 472,103 |
| 2021-10-15 | $87.17 | $87.17 | $85.13 | $85.19 | $85.19 | 354,612 |
| 2021-10-14 | $86.00 | $86.86 | $85.75 | $86.39 | $86.39 | 337,163 |
| 2021-10-13 | $84.89 | $85.35 | $84.04 | $85.15 | $85.15 | 337,179 |
| 2021-10-12 | $83.71 | $84.94 | $83.59 | $84.62 | $84.62 | 469,042 |
| 2021-10-11 | $84.10 | $86.38 | $83.89 | $85.54 | $85.54 | 482,255 |
| 2021-10-08 | $85.14 | $85.58 | $84.09 | $84.16 | $84.16 | 230,197 |
| 2021-10-07 | $82.81 | $86.15 | $82.65 | $84.83 | $84.83 | 881,337 |
| 2021-10-06 | $81.51 | $82.35 | $80.77 | $81.85 | $81.85 | 449,791 |
| 2021-10-05 | $82.97 | $83.65 | $81.94 | $81.98 | $81.98 | 425,147 |
| 2021-10-04 | $85.18 | $85.48 | $81.90 | $82.26 | $82.26 | 564,227 |
| 2021-10-01 | $83.90 | $86.00 | $82.67 | $85.37 | $85.37 | 489,965 |
| 2021-09-30 | $84.52 | $85.56 | $83.54 | $83.54 | $83.54 | 563,880 |
| 2021-09-29 | $84.50 | $85.92 | $83.60 | $83.98 | $83.98 | 389,110 |
| 2021-09-28 | $85.60 | $85.63 | $83.66 | $84.49 | $84.49 | 518,182 |
| 2021-09-27 | $86.61 | $86.98 | $85.54 | $85.99 | $85.99 | 394,897 |
| 2021-09-24 | $85.42 | $87.04 | $85.31 | $86.58 | $86.58 | 411,659 |
| 2021-09-23 | $84.59 | $86.34 | $84.48 | $85.48 | $85.48 | 516,879 |
| 2021-09-22 | $84.91 | $85.48 | $84.26 | $84.37 | $84.37 | 354,591 |
| 2021-09-21 | $85.25 | $85.71 | $83.50 | $84.22 | $84.22 | 631,037 |
| 2021-09-20 | $84.19 | $84.95 | $83.59 | $84.79 | $84.79 | 781,660 |
| 2021-09-17 | $86.51 | $86.51 | $84.59 | $85.38 | $85.38 | 1,365,861 |
| 2021-09-16 | $86.50 | $86.82 | $85.40 | $86.47 | $86.47 | 453,981 |
| 2021-09-15 | $86.50 | $87.15 | $85.73 | $86.50 | $86.50 | 615,774 |
| 2021-09-14 | $87.70 | $87.80 | $85.23 | $85.91 | $85.91 | 413,472 |
| 2021-09-13 | $86.16 | $88.04 | $85.04 | $87.57 | $87.57 | 562,774 |
| 2021-09-10 | $88.39 | $88.51 | $85.75 | $85.82 | $85.82 | 684,590 |
| 2021-09-09 | $88.13 | $89.65 | $87.70 | $88.72 | $88.72 | 547,382 |
| 2021-09-08 | $87.50 | $88.21 | $87.09 | $88.17 | $88.17 | 341,674 |
| 2021-09-07 | $88.73 | $88.79 | $87.00 | $87.99 | $87.99 | 485,348 |
| 2021-09-03 | $88.06 | $89.34 | $87.66 | $89.03 | $89.03 | 489,235 |
| 2021-09-02 | $87.83 | $89.04 | $87.83 | $88.33 | $88.33 | 412,245 |
| 2021-09-01 | $87.01 | $88.24 | $86.79 | $87.45 | $87.45 | 469,079 |
| 2021-08-31 | $87.25 | $87.28 | $85.78 | $86.64 | $86.64 | 368,969 |
| 2021-08-30 | $86.91 | $87.65 | $86.44 | $87.07 | $87.07 | 364,694 |
| 2021-08-27 | $85.53 | $87.45 | $85.53 | $86.96 | $86.96 | 493,467 |
| 2021-08-26 | $86.67 | $86.74 | $85.36 | $85.52 | $85.52 | 322,232 |
| 2021-08-25 | $87.00 | $87.51 | $86.40 | $86.91 | $86.91 | 434,318 |
| 2021-08-24 | $86.48 | $86.88 | $85.46 | $86.75 | $86.75 | 441,291 |
| 2021-08-23 | $84.92 | $87.43 | $84.80 | $86.21 | $86.21 | 1,097,760 |
| 2021-08-20 | $83.79 | $85.79 | $83.13 | $84.58 | $84.58 | 807,648 |
| 2021-08-19 | $81.84 | $84.99 | $81.46 | $84.96 | $84.96 | 1,469,379 |
| 2021-08-18 | $81.75 | $83.56 | $79.86 | $81.67 | $81.67 | 1,651,566 |
| 2021-08-17 | $77.92 | $81.38 | $77.32 | $80.24 | $80.24 | 1,689,460 |
| 2021-08-16 | $78.43 | $79.22 | $78.17 | $78.38 | $78.38 | 545,708 |
| 2021-08-13 | $79.37 | $79.70 | $78.25 | $78.64 | $78.64 | 437,560 |
| 2021-08-12 | $79.51 | $79.73 | $78.68 | $79.11 | $79.11 | 341,294 |
| 2021-08-11 | $79.97 | $80.08 | $77.91 | $79.70 | $79.70 | 601,885 |
| 2021-08-10 | $80.39 | $81.99 | $79.23 | $79.83 | $79.83 | 880,610 |
| 2021-08-09 | $81.49 | $81.83 | $80.51 | $80.65 | $80.65 | 348,748 |
| 2021-08-06 | $80.58 | $82.45 | $80.58 | $81.26 | $81.26 | 919,388 |
| 2021-08-05 | $81.72 | $82.96 | $80.60 | $80.87 | $80.87 | 603,111 |
| 2021-08-04 | $81.76 | $82.22 | $80.41 | $81.66 | $81.66 | 1,010,146 |
| 2021-08-03 | $83.40 | $83.42 | $81.03 | $81.53 | $81.53 | 653,185 |
| 2021-08-02 | $84.12 | $85.92 | $83.43 | $83.47 | $83.47 | 752,994 |
| 2021-07-30 | $82.95 | $84.25 | $82.90 | $83.99 | $83.99 | 573,180 |
| 2021-07-29 | $83.66 | $85.00 | $83.23 | $83.68 | $83.68 | 399,463 |
| 2021-07-28 | $81.23 | $83.82 | $80.87 | $83.30 | $83.30 | 382,261 |
| 2021-07-27 | $82.50 | $82.55 | $80.10 | $81.09 | $81.09 | 459,898 |
| 2021-07-26 | $82.90 | $83.95 | $82.76 | $83.09 | $83.09 | 297,100 |
| 2021-07-23 | $82.74 | $83.32 | $81.73 | $82.97 | $82.97 | 331,414 |
| 2021-07-22 | $82.50 | $83.16 | $81.82 | $82.47 | $82.47 | 270,177 |
| 2021-07-21 | $81.58 | $83.20 | $81.24 | $82.80 | $82.80 | 427,590 |
| 2021-07-20 | $81.15 | $81.98 | $80.25 | $81.21 | $81.21 | 803,316 |
| 2021-07-19 | $79.64 | $81.44 | $79.20 | $80.64 | $80.64 | 523,120 |
| 2021-07-16 | $81.32 | $82.00 | $80.27 | $80.27 | $80.27 | 347,120 |
| 2021-07-15 | $82.45 | $82.80 | $80.57 | $81.33 | $81.33 | 537,098 |
| 2021-07-14 | $83.01 | $84.65 | $82.52 | $82.63 | $82.63 | 715,689 |
| 2021-07-13 | $82.70 | $83.26 | $82.00 | $82.29 | $82.29 | 451,570 |
| 2021-07-12 | $82.70 | $82.99 | $81.64 | $82.51 | $82.51 | 469,124 |
| 2021-07-09 | $82.03 | $83.11 | $81.65 | $82.67 | $82.67 | 360,248 |
| 2021-07-08 | $80.97 | $82.65 | $80.35 | $82.23 | $82.23 | 456,699 |
| 2021-07-07 | $83.82 | $84.19 | $80.79 | $82.41 | $82.41 | 532,398 |
| 2021-07-06 | $83.36 | $83.88 | $82.26 | $83.72 | $83.72 | 603,840 |
| 2021-07-02 | $84.27 | $84.64 | $83.18 | $83.47 | $83.47 | 456,565 |
| 2021-07-01 | $82.48 | $84.30 | $82.15 | $83.98 | $83.98 | 854,326 |
| 2021-06-30 | $83.31 | $83.42 | $82.02 | $82.03 | $82.03 | 1,033,108 |
| 2021-06-29 | $83.78 | $84.98 | $82.78 | $83.10 | $83.10 | 563,777 |
| 2021-06-28 | $83.00 | $84.55 | $83.00 | $83.70 | $83.70 | 700,803 |
| 2021-06-25 | $83.00 | $84.57 | $82.26 | $82.64 | $82.64 | 1,640,947 |
| 2021-06-24 | $81.36 | $82.99 | $81.36 | $82.98 | $82.98 | 819,623 |
| 2021-06-23 | $80.40 | $81.88 | $80.28 | $80.95 | $80.95 | 825,936 |
| 2021-06-22 | $80.87 | $81.00 | $79.39 | $80.24 | $80.24 | 953,666 |
| 2021-06-21 | $80.52 | $82.49 | $79.94 | $81.17 | $81.17 | 950,989 |
| 2021-06-18 | $80.84 | $81.25 | $79.72 | $80.02 | $80.02 | 1,008,152 |
| 2021-06-17 | $80.50 | $82.15 | $80.27 | $81.14 | $81.14 | 495,678 |
| 2021-06-16 | $81.49 | $81.49 | $79.99 | $81.08 | $81.08 | 662,625 |
| 2021-06-15 | $82.72 | $82.75 | $80.78 | $81.32 | $81.32 | 729,442 |
| 2021-06-14 | $81.12 | $82.70 | $80.96 | $82.18 | $82.18 | 779,186 |
| 2021-06-11 | $81.56 | $81.78 | $80.47 | $80.79 | $80.79 | 909,207 |
| 2021-06-10 | $80.72 | $81.78 | $80.24 | $81.28 | $81.28 | 714,770 |
| 2021-06-09 | $81.68 | $82.02 | $80.16 | $80.19 | $80.19 | 665,204 |
| 2021-06-08 | $80.20 | $81.55 | $80.08 | $81.45 | $81.45 | 616,749 |
| 2021-06-07 | $81.79 | $81.94 | $79.92 | $80.05 | $80.05 | 1,020,089 |
| 2021-06-04 | $81.06 | $82.80 | $80.75 | $81.94 | $81.94 | 732,725 |
| 2021-06-03 | $81.49 | $81.53 | $80.06 | $80.69 | $80.69 | 783,015 |
| 2021-06-02 | $80.12 | $81.99 | $79.79 | $81.33 | $81.33 | 1,131,047 |
| 2021-06-01 | $79.64 | $80.78 | $79.20 | $80.06 | $80.06 | 1,380,733 |
| 2021-05-28 | $81.63 | $82.10 | $80.88 | $81.37 | $81.37 | 594,459 |
| 2021-05-27 | $80.19 | $82.11 | $80.04 | $81.15 | $81.15 | 967,782 |
| 2021-05-26 | $80.00 | $81.83 | $80.00 | $80.53 | $80.53 | 1,059,498 |
| 2021-05-25 | $80.50 | $81.00 | $79.70 | $80.05 | $80.05 | 1,630,781 |
| 2021-05-24 | $79.81 | $81.42 | $79.65 | $80.28 | $80.28 | 1,032,081 |
| 2021-05-21 | $79.10 | $80.30 | $78.55 | $79.35 | $79.35 | 1,794,975 |
| 2021-05-20 | $76.85 | $79.79 | $76.66 | $79.27 | $79.27 | 1,996,106 |
| 2021-05-19 | $73.72 | $76.76 | $73.41 | $76.63 | $76.63 | 2,309,328 |
| 2021-05-18 | $72.93 | $75.83 | $72.78 | $74.67 | $74.67 | 2,593,264 |
| 2021-05-17 | $69.26 | $72.59 | $69.26 | $72.18 | $72.18 | 2,544,016 |
| 2021-05-14 | $67.78 | $70.50 | $66.31 | $70.05 | $70.05 | 2,411,834 |
| 2021-05-13 | $68.51 | $68.62 | $65.67 | $67.43 | $67.43 | 4,674,222 |
| 2021-05-12 | $71.50 | $72.00 | $68.07 | $68.24 | $68.24 | 9,809,914 |
| 2021-05-11 | $79.80 | $82.98 | $79.31 | $82.14 | $82.14 | 1,145,739 |
| 2021-05-10 | $82.29 | $82.50 | $80.37 | $80.77 | $80.77 | 926,959 |
| 2021-05-07 | $82.03 | $83.60 | $81.55 | $82.93 | $82.93 | 837,218 |
| 2021-05-06 | $80.07 | $81.68 | $79.35 | $81.39 | $81.39 | 1,508,741 |
| 2021-05-05 | $83.17 | $83.99 | $80.69 | $81.17 | $81.17 | 1,429,753 |
| 2021-05-04 | $82.88 | $83.93 | $81.50 | $83.72 | $83.72 | 1,307,254 |
| 2021-05-03 | $85.29 | $86.73 | $83.72 | $83.87 | $83.87 | 1,069,652 |
| 2021-04-30 | $90.71 | $91.01 | $85.03 | $85.05 | $85.05 | 2,039,301 |
| 2021-04-29 | $95.37 | $95.50 | $91.44 | $92.64 | $92.64 | 1,154,728 |
| 2021-04-28 | $94.31 | $95.21 | $93.90 | $94.45 | $94.45 | 472,118 |
| 2021-04-27 | $94.90 | $95.25 | $94.00 | $94.71 | $94.71 | 637,820 |
| 2021-04-26 | $94.25 | $94.88 | $93.51 | $94.50 | $94.50 | 647,113 |
| 2021-04-23 | $92.65 | $94.49 | $92.34 | $94.08 | $94.08 | 578,693 |
| 2021-04-22 | $93.00 | $93.51 | $91.85 | $92.30 | $92.30 | 488,608 |
| 2021-04-21 | $91.73 | $93.50 | $91.26 | $93.12 | $93.12 | 498,248 |
| 2021-04-20 | $92.99 | $93.94 | $91.76 | $91.97 | $91.97 | 674,667 |
| 2021-04-19 | $93.93 | $95.10 | $91.87 | $92.52 | $92.52 | 861,813 |
| 2021-04-16 | $93.64 | $93.92 | $92.84 | $93.19 | $93.19 | 1,064,861 |
| 2021-04-15 | $92.67 | $93.80 | $91.69 | $93.04 | $93.04 | 864,943 |
| 2021-04-14 | $92.67 | $93.63 | $92.12 | $92.47 | $92.47 | 656,726 |
| 2021-04-13 | $92.68 | $93.25 | $91.88 | $92.50 | $92.50 | 728,538 |
| 2021-04-12 | $91.89 | $93.22 | $91.38 | $92.61 | $92.61 | 1,458,553 |
| 2021-04-09 | $91.35 | $91.91 | $88.92 | $91.20 | $91.20 | 917,823 |
| 2021-04-08 | $91.38 | $92.01 | $90.17 | $91.27 | $91.27 | 746,798 |
| 2021-04-07 | $90.93 | $91.00 | $89.20 | $90.40 | $90.40 | 1,388,459 |
| 2021-04-06 | $93.40 | $93.51 | $90.70 | $90.95 | $90.95 | 1,241,073 |
| 2021-04-05 | $93.19 | $94.25 | $92.78 | $93.60 | $93.60 | 723,490 |
| 2021-04-01 | $91.51 | $93.38 | $91.51 | $92.57 | $92.57 | 1,334,822 |
| 2021-03-31 | $91.04 | $92.55 | $90.05 | $91.35 | $91.35 | 1,077,974 |
| 2021-03-30 | $90.00 | $90.59 | $88.13 | $90.36 | $90.36 | 1,464,717 |
| 2021-03-29 | $90.99 | $92.21 | $89.83 | $90.09 | $90.09 | 1,441,075 |
| 2021-03-26 | $87.28 | $92.26 | $86.57 | $91.93 | $91.93 | 3,209,862 |
| 2021-03-25 | $83.03 | $87.08 | $81.53 | $85.74 | $85.74 | 5,475,645 |
| 2021-03-24 | $83.10 | $83.22 | $78.00 | $79.00 | $79.00 | 3,147,506 |
| 2021-03-23 | $84.21 | $84.44 | $82.22 | $82.50 | $82.50 | 1,337,426 |
| 2021-03-22 | $84.15 | $86.40 | $83.90 | $85.51 | $85.51 | 1,226,616 |
| 2021-03-19 | $84.00 | $85.36 | $83.50 | $83.54 | $83.54 | 1,793,996 |
| 2021-03-18 | $86.18 | $88.13 | $84.75 | $84.92 | $84.92 | 1,821,449 |
| 2021-03-17 | $88.09 | $89.41 | $86.93 | $88.41 | $88.41 | 1,642,940 |
| 2021-03-16 | $91.15 | $91.85 | $89.12 | $90.17 | $90.17 | 724,574 |
| 2021-03-15 | $89.55 | $90.98 | $88.10 | $90.38 | $90.38 | 851,158 |
| 2021-03-12 | $85.31 | $89.28 | $84.15 | $88.72 | $88.72 | 1,499,703 |
| 2021-03-11 | $87.66 | $88.51 | $85.90 | $86.66 | $86.66 | 1,147,693 |
| 2021-03-10 | $84.30 | $85.52 | $82.70 | $84.97 | $84.97 | 1,688,882 |
| 2021-03-09 | $84.73 | $86.98 | $84.03 | $85.69 | $85.69 | 1,383,357 |
| 2021-03-08 | $84.71 | $86.00 | $82.91 | $82.91 | $82.91 | 1,475,154 |
| 2021-03-05 | $85.54 | $86.35 | $82.59 | $86.11 | $86.11 | 1,248,948 |
| 2021-03-04 | $86.50 | $88.50 | $84.14 | $85.32 | $85.32 | 1,415,929 |
| 2021-03-03 | $88.38 | $88.84 | $86.15 | $86.57 | $86.57 | 895,812 |
| 2021-03-02 | $91.67 | $91.88 | $88.83 | $88.89 | $88.89 | 826,460 |
| 2021-03-01 | $90.84 | $91.93 | $90.31 | $91.19 | $91.19 | 1,103,768 |
| 2021-02-26 | $89.81 | $91.58 | $88.28 | $90.00 | $90.00 | 685,157 |
| 2021-02-25 | $92.71 | $93.53 | $89.07 | $89.72 | $89.72 | 972,582 |
| 2021-02-24 | $89.96 | $93.73 | $89.23 | $93.53 | $93.53 | 1,170,376 |
| 2021-02-23 | $88.88 | $90.22 | $85.29 | $90.01 | $90.01 | 1,365,099 |
| 2021-02-22 | $90.35 | $91.53 | $89.53 | $90.00 | $90.00 | 942,407 |
| 2021-02-19 | $93.13 | $93.14 | $91.36 | $91.74 | $91.74 | 1,537,548 |
| 2021-02-18 | $91.27 | $92.10 | $90.54 | $91.42 | $91.42 | 913,415 |
| 2021-02-17 | $93.79 | $94.36 | $91.14 | $92.76 | $92.76 | 1,150,701 |
| 2021-02-16 | $95.22 | $95.91 | $94.11 | $94.23 | $94.23 | 1,197,254 |
| 2021-02-12 | $95.25 | $96.32 | $92.46 | $93.95 | $93.95 | 4,069,013 |
| 2021-02-11 | $88.52 | $93.48 | $88.52 | $92.55 | $92.55 | 2,583,368 |
| 2021-02-10 | $87.53 | $89.50 | $86.09 | $88.72 | $88.72 | 1,471,714 |
| 2021-02-09 | $88.43 | $89.70 | $86.43 | $87.07 | $87.07 | 2,209,542 |
| 2021-02-08 | $90.56 | $91.80 | $87.69 | $88.14 | $88.14 | 3,562,637 |
| 2021-02-05 | $91.13 | $91.13 | $87.97 | $88.78 | $88.78 | 1,264,422 |
| 2021-02-04 | $89.10 | $89.63 | $87.64 | $89.55 | $89.55 | 2,317,001 |
| 2021-02-03 | $90.23 | $90.91 | $87.89 | $88.54 | $88.54 | 2,574,889 |
| 2021-02-02 | $91.00 | $91.86 | $85.90 | $88.14 | $88.14 | 6,670,204 |
| 2021-02-01 | $95.86 | $96.20 | $92.93 | $95.62 | $95.62 | 2,281,240 |
| 2021-01-29 | $97.32 | $97.97 | $93.41 | $93.80 | $93.80 | 1,589,906 |
| 2021-01-28 | $99.31 | $100.00 | $95.38 | $95.52 | $95.52 | 1,553,016 |
| 2021-01-27 | $96.72 | $101.40 | $95.25 | $99.54 | $99.54 | 1,773,840 |
| 2021-01-26 | $99.00 | $99.98 | $97.44 | $97.55 | $97.55 | 1,222,974 |
| 2021-01-25 | $101.10 | $102.22 | $97.65 | $98.86 | $98.86 | 1,806,104 |
| 2021-01-22 | $97.83 | $100.82 | $97.00 | $99.00 | $99.00 | 2,341,176 |
| 2021-01-21 | $96.38 | $97.99 | $94.46 | $97.47 | $97.47 | 3,297,989 |
| 2021-01-20 | $97.13 | $98.99 | $94.12 | $96.01 | $96.01 | 5,342,258 |
| 2021-01-19 | $95.01 | $96.78 | $91.91 | $94.60 | $94.60 | 11,441,820 |
| 2021-01-15 | $106.51 | $107.88 | $104.53 | $106.32 | $106.32 | 793,911 |
| 2021-01-14 | $108.72 | $110.79 | $106.00 | $106.24 | $106.24 | 842,337 |
| 2021-01-13 | $109.23 | $110.98 | $107.14 | $107.29 | $107.29 | 887,926 |
| 2021-01-12 | $109.75 | $112.08 | $106.44 | $108.93 | $108.93 | 1,724,759 |
| 2021-01-11 | $105.92 | $108.64 | $105.42 | $107.89 | $107.89 | 1,811,309 |
| 2021-01-08 | $105.52 | $106.87 | $103.54 | $106.55 | $106.55 | 1,546,496 |
| 2021-01-07 | $103.00 | $104.74 | $102.00 | $104.61 | $104.61 | 1,118,385 |
| 2021-01-06 | $100.12 | $104.12 | $99.77 | $102.68 | $102.68 | 1,466,122 |
| 2021-01-05 | $96.28 | $101.62 | $96.18 | $101.38 | $101.38 | 1,464,056 |
| 2021-01-04 | $95.00 | $98.27 | $94.70 | $96.72 | $96.72 | 1,023,995 |
| 2020-12-31 | $95.11 | $95.50 | $94.34 | $94.80 | $94.80 | 405,277 |
| 2020-12-30 | $95.42 | $96.67 | $94.52 | $95.11 | $95.11 | 621,707 |
| 2020-12-29 | $99.46 | $100.12 | $95.40 | $95.80 | $95.80 | 1,326,013 |
| 2020-12-28 | $99.41 | $101.25 | $98.67 | $98.94 | $98.94 | 906,012 |
| 2020-12-24 | $98.00 | $98.94 | $97.65 | $98.30 | $98.30 | 519,355 |
| 2020-12-23 | $97.71 | $99.00 | $96.59 | $98.13 | $98.13 | 1,422,254 |
| 2020-12-22 | $90.32 | $98.41 | $89.97 | $97.75 | $97.75 | 2,278,510 |
| 2020-12-21 | $90.13 | $90.98 | $87.90 | $89.64 | $89.64 | 1,348,132 |
| 2020-12-18 | $92.64 | $93.56 | $90.74 | $91.13 | $91.13 | 1,513,630 |
| 2020-12-17 | $93.21 | $93.95 | $91.08 | $92.75 | $92.75 | 881,254 |
| 2020-12-16 | $94.00 | $94.19 | $92.12 | $93.01 | $93.01 | 854,426 |
| 2020-12-15 | $91.76 | $94.09 | $90.79 | $93.98 | $93.98 | 1,781,711 |
| 2020-12-14 | $87.92 | $88.95 | $87.52 | $87.97 | $87.97 | 541,466 |
| 2020-12-11 | $86.66 | $87.63 | $85.82 | $86.62 | $86.62 | 873,825 |
| 2020-12-10 | $84.85 | $89.81 | $84.58 | $88.34 | $88.34 | 913,617 |
| 2020-12-09 | $90.78 | $91.00 | $85.35 | $87.13 | $87.13 | 1,193,047 |
| 2020-12-08 | $91.02 | $91.95 | $89.95 | $90.34 | $90.34 | 1,166,699 |
| 2020-12-07 | $89.22 | $91.76 | $89.15 | $91.47 | $91.47 | 838,768 |
| 2020-12-04 | $87.88 | $89.36 | $87.60 | $89.31 | $89.31 | 873,018 |
| 2020-12-03 | $87.20 | $88.80 | $86.88 | $88.08 | $88.08 | 1,054,554 |
| 2020-12-02 | $86.22 | $87.65 | $85.50 | $87.14 | $87.14 | 527,387 |
| 2020-12-01 | $86.95 | $87.88 | $86.00 | $86.97 | $86.97 | 635,868 |
| 2020-11-30 | $84.78 | $86.76 | $83.50 | $86.38 | $86.38 | 1,151,892 |
| 2020-11-27 | $84.36 | $84.83 | $82.77 | $84.53 | $84.53 | 296,168 |
| 2020-11-25 | $82.81 | $83.86 | $82.03 | $83.38 | $83.38 | 490,108 |
| 2020-11-24 | $83.70 | $84.48 | $82.47 | $83.17 | $83.17 | 735,145 |
| 2020-11-23 | $84.00 | $84.50 | $82.87 | $83.34 | $83.34 | 605,210 |
| 2020-11-20 | $82.10 | $84.75 | $81.88 | $83.35 | $83.35 | 948,866 |
| 2020-11-19 | $80.95 | $82.10 | $79.94 | $82.04 | $82.04 | 921,137 |
| 2020-11-18 | $82.53 | $83.96 | $80.55 | $80.69 | $80.69 | 1,496,466 |
| 2020-11-17 | $82.32 | $84.02 | $81.36 | $83.20 | $83.20 | 650,149 |
| 2020-11-16 | $84.81 | $84.81 | $82.24 | $82.64 | $82.64 | 929,154 |
| 2020-11-13 | $82.72 | $84.17 | $82.25 | $83.69 | $83.69 | 893,211 |
| 2020-11-12 | $85.68 | $85.94 | $82.31 | $82.48 | $82.48 | 1,376,874 |
| 2020-11-11 | $84.51 | $85.99 | $84.22 | $85.28 | $85.28 | 733,138 |
| 2020-11-10 | $87.19 | $88.15 | $83.42 | $84.29 | $84.29 | 1,185,786 |
| 2020-11-09 | $90.75 | $92.58 | $88.28 | $88.59 | $88.59 | 1,319,580 |
| 2020-11-06 | $90.28 | $90.48 | $87.14 | $88.66 | $88.66 | 1,277,014 |
| 2020-11-05 | $87.04 | $90.65 | $86.25 | $89.52 | $89.52 | 1,622,459 |
| 2020-11-04 | $83.00 | $85.57 | $82.49 | $84.90 | $84.90 | 917,104 |
| 2020-11-03 | $84.10 | $85.47 | $81.57 | $81.79 | $81.79 | 1,499,065 |
| 2020-11-02 | $83.76 | $84.89 | $80.00 | $81.42 | $81.42 | 1,983,927 |
| 2020-10-30 | $84.00 | $85.00 | $81.58 | $82.69 | $82.69 | 1,293,040 |
| 2020-10-29 | $83.82 | $85.82 | $82.75 | $85.18 | $85.18 | 1,299,068 |
| 2020-10-28 | $82.70 | $82.99 | $80.70 | $81.33 | $81.33 | 681,499 |
| 2020-10-27 | $82.64 | $84.81 | $82.59 | $83.84 | $83.84 | 897,519 |
| 2020-10-26 | $83.80 | $83.86 | $80.79 | $82.60 | $82.60 | 747,087 |
| 2020-10-23 | $85.32 | $85.70 | $83.32 | $84.03 | $84.03 | 898,703 |
| 2020-10-22 | $84.78 | $86.28 | $84.01 | $85.29 | $85.29 | 750,317 |
| 2020-10-21 | $84.54 | $85.66 | $83.39 | $83.42 | $83.42 | 800,178 |
| 2020-10-20 | $83.85 | $84.93 | $83.63 | $84.33 | $84.33 | 830,916 |
| 2020-10-19 | $83.33 | $84.94 | $82.95 | $83.31 | $83.31 | 777,573 |
| 2020-10-16 | $83.48 | $83.93 | $81.50 | $82.73 | $82.73 | 880,375 |
| 2020-10-15 | $80.75 | $83.89 | $80.64 | $83.54 | $83.54 | 1,124,093 |
| 2020-10-14 | $83.84 | $84.49 | $81.79 | $82.67 | $82.67 | 916,506 |
| 2020-10-13 | $84.58 | $85.48 | $83.05 | $83.06 | $83.06 | 802,204 |
| 2020-10-12 | $83.80 | $85.19 | $82.63 | $84.22 | $84.22 | 844,161 |
| 2020-10-09 | $83.20 | $83.88 | $82.51 | $82.74 | $82.74 | 860,563 |
| 2020-10-08 | $81.82 | $83.88 | $81.61 | $82.05 | $82.05 | 720,292 |
| 2020-10-07 | $81.04 | $82.13 | $79.92 | $80.49 | $80.49 | 960,714 |
| 2020-10-06 | $81.06 | $82.81 | $79.88 | $80.45 | $80.45 | 1,064,588 |
| 2020-10-05 | $78.12 | $80.76 | $77.75 | $80.68 | $80.68 | 1,085,705 |
| 2020-10-02 | $75.54 | $77.99 | $75.18 | $77.37 | $77.37 | 1,363,710 |
| 2020-10-01 | $76.08 | $77.50 | $75.88 | $77.01 | $77.01 | 957,646 |
| 2020-09-30 | $74.32 | $76.80 | $74.18 | $75.13 | $75.13 | 1,308,705 |
| 2020-09-29 | $75.00 | $75.88 | $74.33 | $74.61 | $74.61 | 779,107 |
| 2020-09-28 | $75.15 | $75.61 | $73.92 | $75.14 | $75.14 | 1,085,247 |
| 2020-09-25 | $73.43 | $74.45 | $72.88 | $74.20 | $74.20 | 912,991 |
| 2020-09-24 | $70.85 | $74.17 | $70.79 | $73.03 | $73.03 | 1,315,075 |
| 2020-09-23 | $74.49 | $76.30 | $72.31 | $72.55 | $72.55 | 1,102,067 |
| 2020-09-22 | $76.25 | $76.65 | $73.36 | $74.80 | $74.80 | 1,686,094 |
| 2020-09-21 | $70.28 | $75.77 | $70.16 | $75.71 | $75.71 | 2,486,790 |
| 2020-09-18 | $71.74 | $72.40 | $69.31 | $71.51 | $71.51 | 1,810,108 |
| 2020-09-17 | $69.70 | $70.96 | $69.25 | $70.89 | $70.89 | 1,432,559 |
| 2020-09-16 | $72.17 | $72.91 | $71.18 | $71.35 | $71.35 | 1,345,707 |
| 2020-09-15 | $74.20 | $74.70 | $71.56 | $71.94 | $71.94 | 1,553,999 |
| 2020-09-14 | $71.78 | $73.31 | $71.52 | $72.97 | $72.97 | 1,452,163 |
| 2020-09-11 | $71.03 | $72.14 | $69.15 | $70.49 | $70.49 | 1,668,709 |
| 2020-09-10 | $73.50 | $74.20 | $69.72 | $70.25 | $70.25 | 2,499,953 |
| 2020-09-09 | $75.19 | $75.98 | $72.10 | $72.62 | $72.62 | 2,077,057 |
| 2020-09-08 | $74.01 | $75.93 | $73.02 | $73.11 | $73.11 | 1,403,459 |
| 2020-09-04 | $77.90 | $79.69 | $73.18 | $76.35 | $76.35 | 2,192,139 |
| 2020-09-03 | $78.85 | $78.85 | $75.38 | $77.08 | $77.08 | 4,310,547 |
| 2020-09-02 | $87.14 | $87.58 | $84.66 | $87.39 | $87.39 | 903,732 |
| 2020-09-01 | $85.27 | $87.55 | $85.21 | $86.28 | $86.28 | 909,831 |
| 2020-08-31 | $85.46 | $86.39 | $84.82 | $86.00 | $86.00 | 619,505 |
| 2020-08-28 | $84.47 | $85.47 | $83.42 | $85.25 | $85.25 | 595,629 |
| 2020-08-27 | $86.72 | $87.00 | $84.36 | $84.43 | $84.43 | 607,204 |
| 2020-08-26 | $84.75 | $87.38 | $84.42 | $86.33 | $86.33 | 1,416,596 |
| 2020-08-25 | $84.61 | $84.73 | $83.08 | $84.00 | $84.00 | 880,850 |
| 2020-08-24 | $86.94 | $87.35 | $84.17 | $84.50 | $84.50 | 993,827 |
| 2020-08-21 | $83.84 | $86.18 | $83.84 | $85.74 | $85.74 | 1,487,440 |
| 2020-08-20 | $85.31 | $87.00 | $83.43 | $84.28 | $84.28 | 1,454,536 |
| 2020-08-19 | $87.13 | $88.47 | $86.15 | $86.71 | $86.71 | 839,942 |
| 2020-08-18 | $90.20 | $90.78 | $86.41 | $87.19 | $87.19 | 1,786,860 |
| 2020-08-17 | $94.10 | $94.10 | $90.08 | $90.30 | $90.30 | 1,315,121 |
| 2020-08-14 | $93.44 | $94.50 | $92.50 | $92.99 | $92.99 | 909,832 |
| 2020-08-13 | $92.05 | $95.09 | $90.91 | $94.30 | $94.30 | 1,186,757 |
| 2020-08-12 | $90.16 | $93.70 | $90.16 | $92.97 | $92.97 | 1,470,088 |
| 2020-08-11 | $92.75 | $94.46 | $89.55 | $89.84 | $89.84 | 3,254,752 |
| 2020-08-10 | $91.20 | $91.86 | $85.89 | $88.02 | $88.02 | 3,124,189 |
| 2020-08-07 | $93.67 | $94.02 | $89.33 | $91.34 | $91.34 | 1,760,601 |
| 2020-08-06 | $94.14 | $95.56 | $93.03 | $93.69 | $93.69 | 945,329 |
| 2020-08-05 | $94.94 | $94.95 | $92.61 | $94.14 | $94.14 | 921,477 |
| 2020-08-04 | $95.11 | $95.91 | $93.59 | $95.56 | $95.56 | 1,010,563 |
| 2020-08-03 | $94.00 | $96.74 | $93.89 | $94.58 | $94.58 | 1,292,060 |
| 2020-07-31 | $92.50 | $92.85 | $90.87 | $92.83 | $92.83 | 1,248,019 |
| 2020-07-30 | $88.01 | $91.65 | $87.94 | $91.09 | $91.09 | 1,109,040 |
| 2020-07-29 | $86.90 | $89.65 | $86.90 | $89.01 | $89.01 | 895,447 |
| 2020-07-28 | $87.25 | $88.10 | $86.28 | $86.43 | $86.43 | 665,933 |
| 2020-07-27 | $85.50 | $87.89 | $85.00 | $87.59 | $87.59 | 656,728 |
| 2020-07-24 | $86.83 | $87.00 | $84.27 | $84.47 | $84.47 | 929,211 |
| 2020-07-23 | $88.03 | $90.33 | $86.69 | $87.47 | $87.47 | 1,234,997 |
| 2020-07-22 | $86.68 | $88.36 | $86.60 | $87.24 | $87.24 | 613,356 |
| 2020-07-21 | $87.67 | $88.40 | $86.13 | $86.66 | $86.66 | 715,510 |
| 2020-07-20 | $84.54 | $87.60 | $83.66 | $87.13 | $87.13 | 1,270,889 |
| 2020-07-17 | $82.91 | $84.65 | $82.33 | $84.00 | $84.00 | 852,200 |
| 2020-07-16 | $81.29 | $82.36 | $80.68 | $82.11 | $82.11 | 998,900 |
| 2020-07-15 | $81.80 | $82.94 | $80.66 | $82.58 | $82.58 | 1,251,200 |
| 2020-07-14 | $78.71 | $81.09 | $77.76 | $80.63 | $80.63 | 1,125,700 |
| 2020-07-13 | $83.84 | $84.43 | $78.43 | $78.50 | $78.50 | 1,391,400 |
| 2020-07-10 | $83.55 | $84.00 | $81.65 | $82.43 | $82.43 | 907,400 |
| 2020-07-09 | $83.09 | $84.54 | $81.50 | $83.84 | $83.84 | 1,023,100 |
| 2020-07-08 | $83.50 | $85.55 | $81.15 | $82.21 | $82.21 | 1,538,100 |
| 2020-07-07 | $83.99 | $85.93 | $82.94 | $82.95 | $82.95 | 1,439,300 |
| 2020-07-06 | $83.84 | $85.54 | $82.56 | $84.22 | $84.22 | 1,524,100 |
| 2020-07-02 | $82.82 | $84.79 | $81.89 | $82.26 | $82.26 | 1,697,900 |
| 2020-07-01 | $81.75 | $81.75 | $79.09 | $80.18 | $80.18 | 1,825,200 |
| 2020-06-30 | $78.88 | $82.27 | $78.60 | $81.43 | $81.43 | 2,407,000 |
| 2020-06-29 | $76.59 | $78.80 | $74.83 | $78.41 | $78.41 | 1,978,800 |
| 2020-06-26 | $75.76 | $78.73 | $75.00 | $76.13 | $76.13 | 12,645,012 |
| 2020-06-25 | $72.56 | $75.68 | $71.10 | $75.62 | $75.62 | 2,067,528 |
| 2020-06-24 | $75.50 | $75.99 | $72.80 | $72.84 | $72.84 | 2,025,039 |
| 2020-06-23 | $76.25 | $77.25 | $75.29 | $75.93 | $75.93 | 1,946,444 |
| 2020-06-22 | $74.37 | $75.62 | $73.12 | $75.39 | $75.39 | 1,223,827 |
| 2020-06-19 | $75.04 | $77.65 | $73.85 | $74.41 | $74.41 | 3,002,244 |
| 2020-06-18 | $74.88 | $75.25 | $73.43 | $73.77 | $73.77 | 1,066,952 |
| 2020-06-17 | $77.29 | $77.44 | $75.16 | $75.26 | $75.26 | 834,064 |
| 2020-06-16 | $78.80 | $79.15 | $76.00 | $76.83 | $76.83 | 1,290,568 |
| 2020-06-15 | $73.00 | $76.21 | $72.27 | $75.55 | $75.55 | 1,218,646 |
| 2020-06-12 | $76.71 | $76.90 | $72.84 | $74.23 | $74.23 | 1,125,297 |
| 2020-06-11 | $77.74 | $77.77 | $73.40 | $73.44 | $73.44 | 1,536,869 |
| 2020-06-10 | $79.56 | $81.20 | $78.82 | $79.19 | $79.19 | 1,334,499 |
| 2020-06-09 | $77.47 | $79.47 | $76.37 | $78.54 | $78.54 | 926,221 |
| 2020-06-08 | $80.12 | $80.36 | $77.08 | $78.15 | $78.15 | 1,092,517 |
| 2020-06-05 | $78.71 | $80.97 | $77.89 | $79.57 | $79.57 | 1,364,798 |
| 2020-06-04 | $78.34 | $78.66 | $76.00 | $76.50 | $76.50 | 1,012,657 |
| 2020-06-03 | $74.80 | $78.88 | $74.49 | $78.12 | $78.12 | 1,630,244 |
| 2020-06-02 | $74.76 | $75.79 | $72.16 | $73.89 | $73.89 | 1,449,161 |
| 2020-06-01 | $73.32 | $74.51 | $72.31 | $74.31 | $74.31 | 1,588,640 |
| 2020-05-29 | $72.26 | $73.62 | $70.58 | $73.32 | $73.32 | 1,198,296 |
| 2020-05-28 | $74.63 | $74.82 | $72.10 | $72.29 | $72.29 | 908,310 |
| 2020-05-27 | $75.44 | $75.62 | $70.54 | $73.83 | $73.83 | 1,171,986 |
| 2020-05-26 | $75.74 | $76.33 | $74.16 | $74.49 | $74.49 | 1,015,254 |
| 2020-05-22 | $72.90 | $74.24 | $71.67 | $73.56 | $73.56 | 1,420,950 |
| 2020-05-21 | $74.51 | $75.50 | $71.02 | $71.72 | $71.72 | 1,693,157 |
| 2020-05-20 | $75.64 | $76.44 | $73.63 | $74.34 | $74.34 | 1,124,585 |
| 2020-05-19 | $70.79 | $76.49 | $70.43 | $74.40 | $74.40 | 2,221,442 |
| 2020-05-18 | $69.71 | $71.70 | $69.05 | $71.26 | $71.26 | 1,966,737 |
| 2020-05-15 | $69.83 | $69.89 | $66.33 | $67.73 | $67.73 | 4,001,073 |
| 2020-05-14 | $72.00 | $73.70 | $70.05 | $73.19 | $73.19 | 1,706,262 |
| 2020-05-13 | $77.24 | $78.75 | $72.66 | $73.45 | $73.45 | 2,010,733 |
| 2020-05-12 | $79.89 | $80.44 | $76.82 | $77.21 | $77.21 | 2,767,203 |
| 2020-05-11 | $80.12 | $82.75 | $79.55 | $80.80 | $80.80 | 1,438,982 |
| 2020-05-08 | $81.48 | $81.49 | $79.81 | $81.21 | $81.21 | 1,457,688 |
| 2020-05-07 | $81.61 | $81.99 | $79.32 | $79.62 | $79.62 | 964,073 |
| 2020-05-06 | $82.50 | $82.95 | $79.00 | $80.46 | $80.46 | 1,185,571 |
| 2020-05-05 | $77.25 | $84.17 | $77.02 | $82.04 | $82.04 | 2,327,091 |
| 2020-05-04 | $77.36 | $79.17 | $76.50 | $78.34 | $78.34 | 1,305,151 |
| 2020-05-01 | $79.23 | $80.43 | $76.01 | $77.45 | $77.45 | 1,304,672 |
| 2020-04-30 | $84.13 | $84.13 | $79.83 | $80.91 | $80.91 | 1,094,362 |
| 2020-04-29 | $83.28 | $85.14 | $82.19 | $84.41 | $84.41 | 1,227,376 |
| 2020-04-28 | $82.71 | $83.95 | $79.87 | $80.46 | $80.46 | 1,831,404 |
| 2020-04-27 | $79.24 | $81.70 | $79.18 | $81.11 | $81.11 | 884,812 |
| 2020-04-24 | $77.20 | $78.72 | $75.97 | $78.68 | $78.68 | 775,116 |
| 2020-04-23 | $75.86 | $78.61 | $74.76 | $76.86 | $76.86 | 1,288,917 |
| 2020-04-22 | $77.16 | $77.62 | $74.61 | $75.00 | $75.00 | 734,346 |
| 2020-04-21 | $74.44 | $75.95 | $72.63 | $74.80 | $74.80 | 1,254,207 |
| 2020-04-20 | $73.50 | $77.00 | $73.25 | $76.10 | $76.10 | 883,494 |
| 2020-04-17 | $80.59 | $81.11 | $74.85 | $75.25 | $75.25 | 1,261,498 |
| 2020-04-16 | $77.82 | $79.56 | $77.37 | $78.93 | $78.93 | 925,080 |
| 2020-04-15 | $78.96 | $79.81 | $76.90 | $77.04 | $77.04 | 1,337,689 |
| 2020-04-14 | $81.38 | $82.38 | $80.06 | $81.34 | $81.34 | 1,121,969 |
| 2020-04-13 | $79.11 | $79.88 | $77.42 | $78.48 | $78.48 | 1,403,997 |
| 2020-04-09 | $79.88 | $81.89 | $78.00 | $79.20 | $79.20 | 1,505,919 |
| 2020-04-08 | $76.08 | $79.96 | $74.50 | $77.65 | $77.65 | 970,374 |
| 2020-04-07 | $76.81 | $78.30 | $74.60 | $74.85 | $74.85 | 1,234,201 |
| 2020-04-06 | $69.71 | $75.08 | $69.00 | $74.80 | $74.80 | 1,631,114 |
| 2020-04-03 | $69.56 | $70.89 | $66.31 | $66.86 | $66.86 | 757,230 |
| 2020-04-02 | $67.94 | $71.60 | $67.75 | $70.16 | $70.16 | 796,354 |
| 2020-04-01 | $71.00 | $72.10 | $68.00 | $68.61 | $68.61 | 1,065,437 |
| 2020-03-31 | $73.68 | $75.00 | $71.77 | $73.70 | $73.70 | 1,146,452 |
| 2020-03-30 | $71.11 | $75.50 | $70.22 | $74.09 | $74.09 | 1,220,288 |
| 2020-03-27 | $69.00 | $72.77 | $67.17 | $70.00 | $70.00 | 1,399,080 |
| 2020-03-26 | $76.45 | $77.97 | $69.20 | $71.30 | $71.30 | 2,221,723 |
| 2020-03-25 | $72.36 | $78.22 | $70.20 | $75.05 | $75.05 | 1,729,923 |
| 2020-03-24 | $70.80 | $73.33 | $68.92 | $72.58 | $72.58 | 1,283,037 |
| 2020-03-23 | $62.91 | $67.71 | $60.75 | $66.76 | $66.76 | 1,301,280 |
| 2020-03-20 | $66.33 | $72.17 | $61.75 | $62.14 | $62.14 | 2,512,327 |
| 2020-03-19 | $63.40 | $69.95 | $60.55 | $65.57 | $65.57 | 1,407,643 |
| 2020-03-18 | $68.57 | $72.64 | $59.06 | $63.44 | $63.44 | 2,063,854 |
| 2020-03-17 | $65.74 | $73.42 | $62.43 | $73.40 | $73.40 | 1,682,277 |
| 2020-03-16 | $64.46 | $69.38 | $61.87 | $64.14 | $64.14 | 1,511,615 |
| 2020-03-13 | $70.81 | $72.28 | $66.91 | $72.25 | $72.25 | 1,810,317 |
| 2020-03-12 | $66.50 | $72.56 | $65.00 | $66.82 | $66.82 | 2,127,994 |
| 2020-03-11 | $74.53 | $76.84 | $70.60 | $71.84 | $71.84 | 1,434,089 |
| 2020-03-10 | $76.39 | $77.96 | $73.22 | $77.70 | $77.70 | 1,624,590 |
| 2020-03-09 | $76.01 | $77.81 | $72.58 | $73.44 | $73.44 | 1,993,415 |
| 2020-03-06 | $83.71 | $84.24 | $80.14 | $82.45 | $82.45 | 2,149,673 |
| 2020-03-05 | $82.58 | $87.94 | $82.01 | $87.00 | $87.00 | 2,537,019 |
| 2020-03-04 | $82.53 | $85.32 | $81.94 | $85.19 | $85.19 | 1,398,281 |
| 2020-03-03 | $82.47 | $85.23 | $79.11 | $80.54 | $80.54 | 1,446,469 |
| 2020-03-02 | $78.95 | $82.33 | $77.52 | $82.24 | $82.24 | 2,184,352 |
| 2020-02-28 | $71.26 | $78.00 | $71.16 | $77.82 | $77.82 | 2,670,602 |
| 2020-02-27 | $74.89 | $77.79 | $73.13 | $74.80 | $74.80 | 1,843,909 |
| 2020-02-26 | $78.13 | $79.77 | $76.78 | $77.53 | $77.53 | 1,209,664 |
| 2020-02-25 | $80.60 | $81.35 | $77.64 | $77.80 | $77.80 | 1,720,385 |
| 2020-02-24 | $78.15 | $81.05 | $77.00 | $80.00 | $80.00 | 2,010,057 |
| 2020-02-21 | $85.57 | $85.73 | $82.16 | $83.14 | $83.14 | 1,277,051 |
| 2020-02-20 | $86.70 | $88.14 | $85.00 | $86.30 | $86.30 | 1,267,383 |
| 2020-02-19 | $85.63 | $87.83 | $85.43 | $87.22 | $87.22 | 1,256,777 |
| 2020-02-18 | $84.50 | $86.71 | $83.52 | $84.68 | $84.68 | 1,613,485 |
| 2020-02-14 | $90.61 | $90.79 | $86.69 | $87.00 | $87.00 | 1,501,849 |
| 2020-02-13 | $91.40 | $93.13 | $90.28 | $90.44 | $90.44 | 1,851,741 |
| 2020-02-12 | $92.04 | $93.23 | $91.30 | $92.85 | $92.85 | 1,505,599 |
| 2020-02-11 | $89.80 | $92.75 | $89.57 | $91.11 | $91.11 | 2,076,954 |
| 2020-02-10 | $86.23 | $89.73 | $85.76 | $88.98 | $88.98 | 1,549,282 |
| 2020-02-07 | $87.74 | $88.34 | $86.41 | $87.30 | $87.30 | 1,379,072 |
| 2020-02-06 | $87.40 | $89.57 | $87.33 | $88.34 | $88.34 | 2,037,561 |
| 2020-02-05 | $87.76 | $89.17 | $84.06 | $87.15 | $87.15 | 3,019,565 |
| 2020-02-04 | $82.50 | $86.88 | $80.31 | $86.52 | $86.52 | 4,457,681 |
| 2020-02-03 | $76.32 | $77.96 | $76.23 | $77.22 | $77.22 | 2,138,080 |
| 2020-01-31 | $77.08 | $77.48 | $75.61 | $75.77 | $75.77 | 1,256,702 |
| 2020-01-30 | $76.62 | $77.85 | $75.80 | $77.64 | $77.64 | 1,441,081 |
| 2020-01-29 | $79.66 | $80.68 | $77.53 | $77.60 | $77.60 | 1,308,869 |
| 2020-01-28 | $76.47 | $78.62 | $76.40 | $77.74 | $77.74 | 915,111 |
| 2020-01-27 | $76.26 | $77.36 | $75.58 | $75.89 | $75.89 | 788,485 |
| 2020-01-24 | $79.90 | $80.41 | $77.58 | $78.46 | $78.46 | 1,522,303 |
| 2020-01-23 | $78.69 | $79.36 | $77.81 | $79.01 | $79.01 | 1,046,223 |
| 2020-01-22 | $78.55 | $80.52 | $78.51 | $78.84 | $78.84 | 1,673,769 |
| 2020-01-21 | $76.28 | $78.78 | $76.28 | $78.08 | $78.08 | 938,931 |
| 2020-01-17 | $78.57 | $78.87 | $76.41 | $76.96 | $76.96 | 1,372,862 |
| 2020-01-16 | $76.97 | $77.95 | $76.75 | $77.75 | $77.75 | 1,648,967 |
| 2020-01-15 | $80.03 | $80.50 | $75.51 | $75.89 | $75.89 | 3,558,844 |
| 2020-01-14 | $80.87 | $80.87 | $79.07 | $79.68 | $79.68 | 1,126,956 |
| 2020-01-13 | $80.56 | $81.18 | $80.21 | $80.60 | $80.60 | 818,328 |
| 2020-01-10 | $80.53 | $80.71 | $79.17 | $80.19 | $80.19 | 1,956,229 |
| 2020-01-09 | $83.51 | $84.49 | $80.77 | $81.50 | $81.50 | 1,839,277 |
| 2020-01-08 | $81.79 | $83.90 | $81.78 | $82.96 | $82.96 | 1,136,067 |
| 2020-01-07 | $80.59 | $82.29 | $80.34 | $81.97 | $81.97 | 1,042,011 |
| 2020-01-06 | $80.73 | $81.48 | $80.12 | $80.59 | $80.59 | 1,091,935 |
| 2020-01-03 | $81.28 | $82.70 | $80.92 | $81.90 | $81.90 | 1,069,923 |
| 2020-01-02 | $81.25 | $82.71 | $79.90 | $82.70 | $82.70 | 2,159,416 |
| 2019-12-31 | $79.21 | $80.52 | $79.04 | $79.30 | $79.30 | 878,064 |
| 2019-12-30 | $79.19 | $80.30 | $78.25 | $79.60 | $79.60 | 881,934 |
| 2019-12-27 | $79.79 | $80.20 | $78.83 | $79.01 | $79.01 | 826,068 |
| 2019-12-26 | $79.27 | $79.79 | $78.62 | $79.55 | $79.55 | 607,921 |
| 2019-12-24 | $79.38 | $79.42 | $78.39 | $78.79 | $78.79 | 256,179 |
| 2019-12-23 | $79.01 | $79.71 | $78.18 | $78.80 | $78.80 | 702,782 |
| 2019-12-20 | $78.80 | $78.99 | $77.30 | $78.63 | $78.63 | 1,879,925 |
| 2019-12-19 | $76.87 | $78.56 | $76.02 | $78.44 | $78.44 | 1,568,409 |
| 2019-12-18 | $75.37 | $76.12 | $73.95 | $75.99 | $75.99 | 1,665,465 |
| 2019-12-17 | $75.76 | $76.28 | $75.05 | $75.65 | $75.65 | 1,454,130 |
| 2019-12-16 | $75.62 | $77.17 | $75.04 | $75.49 | $75.49 | 1,675,871 |
| 2019-12-13 | $74.28 | $76.17 | $74.18 | $74.43 | $74.43 | 1,808,914 |
| 2019-12-12 | $70.73 | $75.33 | $70.22 | $75.03 | $75.03 | 3,447,567 |
| 2019-12-11 | $68.73 | $70.03 | $68.25 | $69.81 | $69.81 | 2,838,275 |
| 2019-12-10 | $69.79 | $70.35 | $68.26 | $68.93 | $68.93 | 6,371,877 |
| 2019-12-09 | $71.46 | $71.89 | $69.11 | $69.68 | $69.68 | 1,724,881 |
| 2019-12-06 | $73.00 | $73.43 | $71.96 | $72.08 | $72.08 | 726,541 |
| 2019-12-05 | $73.11 | $73.15 | $71.88 | $72.11 | $72.11 | 576,870 |
| 2019-12-04 | $72.85 | $74.34 | $72.55 | $72.59 | $72.59 | 1,400,479 |
| 2019-12-03 | $71.97 | $72.38 | $70.84 | $71.74 | $71.74 | 1,672,421 |
| 2019-12-02 | $74.00 | $74.41 | $73.09 | $74.06 | $74.06 | 1,443,577 |
| 2019-11-29 | $73.44 | $74.54 | $73.23 | $73.66 | $73.66 | 895,729 |
| 2019-11-27 | $72.28 | $74.04 | $72.14 | $73.91 | $73.91 | 1,113,016 |
| 2019-11-26 | $70.97 | $72.33 | $70.30 | $72.28 | $72.28 | 1,137,152 |
| 2019-11-25 | $68.42 | $71.01 | $68.42 | $70.89 | $70.89 | 1,262,309 |
| 2019-11-22 | $67.29 | $68.48 | $66.96 | $68.19 | $68.19 | 858,676 |
| 2019-11-21 | $68.50 | $68.60 | $67.00 | $67.15 | $67.15 | 1,165,103 |
| 2019-11-20 | $68.53 | $69.47 | $66.94 | $68.28 | $68.28 | 974,056 |
| 2019-11-19 | $68.98 | $69.41 | $68.19 | $69.25 | $69.25 | 826,590 |
| 2019-11-18 | $68.54 | $69.28 | $67.20 | $68.91 | $68.91 | 968,045 |
| 2019-11-15 | $68.20 | $69.09 | $67.27 | $68.90 | $68.90 | 1,548,266 |
| 2019-11-14 | $67.17 | $68.49 | $66.79 | $67.99 | $67.99 | 1,097,392 |
| 2019-11-13 | $67.01 | $67.92 | $66.87 | $67.81 | $67.81 | 1,032,651 |
| 2019-11-12 | $66.70 | $67.97 | $66.60 | $67.70 | $67.70 | 1,238,672 |
| 2019-11-11 | $64.50 | $66.94 | $63.77 | $66.65 | $66.65 | 1,445,663 |
| 2019-11-08 | $65.56 | $66.54 | $65.03 | $66.53 | $66.53 | 1,022,728 |
| 2019-11-07 | $65.85 | $66.50 | $65.02 | $65.72 | $65.72 | 1,259,713 |
| 2019-11-06 | $65.91 | $65.91 | $64.64 | $65.42 | $65.42 | 1,098,711 |
| 2019-11-05 | $64.13 | $66.58 | $64.13 | $65.85 | $65.85 | 1,702,530 |
| 2019-11-04 | $65.60 | $65.68 | $63.80 | $64.66 | $64.66 | 1,895,811 |
| 2019-11-01 | $63.48 | $65.68 | $63.36 | $65.17 | $65.17 | 2,478,369 |
| 2019-10-31 | $61.00 | $62.91 | $59.67 | $62.66 | $62.66 | 4,930,516 |
| 2019-10-30 | $56.51 | $57.40 | $55.62 | $57.20 | $57.20 | 1,416,654 |
| 2019-10-29 | $57.18 | $57.30 | $56.07 | $56.57 | $56.57 | 929,736 |
| 2019-10-28 | $56.87 | $57.67 | $56.52 | $57.16 | $57.16 | 1,383,005 |
| 2019-10-25 | $55.40 | $56.67 | $55.10 | $56.35 | $56.35 | 886,823 |
| 2019-10-24 | $55.59 | $55.62 | $54.53 | $54.87 | $54.87 | 583,684 |
| 2019-10-23 | $54.71 | $55.40 | $54.06 | $55.14 | $55.14 | 675,178 |
| 2019-10-22 | $55.53 | $56.08 | $54.96 | $55.02 | $55.02 | 586,695 |
| 2019-10-21 | $55.50 | $56.07 | $55.02 | $55.59 | $55.59 | 949,111 |
| 2019-10-18 | $54.60 | $55.40 | $54.05 | $54.86 | $54.86 | 723,891 |
| 2019-10-17 | $53.89 | $55.21 | $53.48 | $55.10 | $55.10 | 1,331,222 |
| 2019-10-16 | $54.38 | $54.61 | $52.83 | $53.00 | $53.00 | 1,051,305 |
| 2019-10-15 | $53.34 | $55.06 | $53.34 | $54.40 | $54.40 | 558,231 |
| 2019-10-14 | $53.77 | $54.39 | $52.94 | $53.24 | $53.24 | 650,407 |
| 2019-10-11 | $53.00 | $54.60 | $52.73 | $53.82 | $53.82 | 1,058,964 |
| 2019-10-10 | $51.88 | $52.95 | $51.66 | $51.91 | $51.91 | 597,717 |
| 2019-10-09 | $51.86 | $52.46 | $51.67 | $51.89 | $51.89 | 466,958 |
| 2019-10-08 | $51.95 | $52.81 | $51.28 | $51.62 | $51.62 | 1,280,771 |
| 2019-10-07 | $51.18 | $53.27 | $51.16 | $52.79 | $52.79 | 1,120,473 |
| 2019-10-04 | $49.73 | $51.81 | $49.73 | $51.59 | $51.59 | 2,069,450 |
| 2019-10-03 | $49.81 | $50.01 | $48.44 | $48.77 | $48.77 | 1,869,803 |
| 2019-10-02 | $50.52 | $50.72 | $49.08 | $50.11 | $50.11 | 1,110,609 |
| 2019-10-01 | $53.73 | $54.21 | $51.23 | $51.25 | $51.25 | 899,257 |
| 2019-09-30 | $53.30 | $54.03 | $53.07 | $53.56 | $53.56 | 1,022,608 |
| 2019-09-27 | $55.06 | $55.42 | $52.34 | $52.79 | $52.79 | 1,496,254 |
| 2019-09-26 | $56.25 | $56.40 | $55.10 | $55.89 | $55.89 | 728,773 |
| 2019-09-25 | $54.39 | $56.99 | $54.39 | $56.35 | $56.35 | 1,016,204 |
| 2019-09-24 | $57.45 | $57.99 | $54.18 | $54.69 | $54.69 | 2,223,568 |
| 2019-09-23 | $58.67 | $58.85 | $56.52 | $57.72 | $57.72 | 1,065,473 |
| 2019-09-20 | $58.77 | $60.90 | $58.19 | $58.84 | $58.84 | 2,295,031 |
| 2019-09-19 | $58.98 | $59.63 | $58.30 | $58.45 | $58.45 | 712,471 |
| 2019-09-18 | $58.63 | $59.13 | $57.82 | $58.48 | $58.48 | 1,077,389 |
| 2019-09-17 | $59.33 | $59.53 | $57.75 | $58.86 | $58.86 | 1,192,555 |
| 2019-09-16 | $58.26 | $60.15 | $58.15 | $59.22 | $59.22 | 1,270,112 |
| 2019-09-13 | $60.67 | $61.02 | $58.98 | $59.00 | $59.00 | 1,065,524 |
| 2019-09-12 | $61.30 | $61.70 | $60.01 | $60.79 | $60.79 | 1,222,602 |
| 2019-09-11 | $57.87 | $60.80 | $57.34 | $60.70 | $60.70 | 1,538,940 |
| 2019-09-10 | $57.62 | $57.93 | $56.30 | $57.14 | $57.14 | 1,478,083 |
| 2019-09-09 | $58.00 | $58.82 | $57.49 | $58.00 | $58.00 | 1,371,469 |
| 2019-09-06 | $57.45 | $58.48 | $57.20 | $57.66 | $57.66 | 898,023 |
| 2019-09-05 | $56.90 | $58.14 | $56.50 | $57.05 | $57.05 | 961,801 |
| 2019-09-04 | $56.69 | $57.00 | $55.71 | $55.91 | $55.91 | 715,017 |
| 2019-09-03 | $55.31 | $56.16 | $54.90 | $55.10 | $55.10 | 546,389 |
| 2019-08-30 | $56.48 | $56.74 | $55.31 | $55.76 | $55.76 | 885,420 |
| 2019-08-29 | $55.69 | $57.06 | $55.53 | $56.17 | $56.17 | 1,054,592 |
| 2019-08-28 | $53.80 | $55.05 | $53.17 | $54.73 | $54.73 | 886,208 |
| 2019-08-27 | $56.47 | $56.47 | $53.81 | $53.97 | $53.97 | 968,714 |
| 2019-08-26 | $56.71 | $56.79 | $55.51 | $56.09 | $56.09 | 938,495 |
| 2019-08-23 | $58.49 | $58.49 | $54.91 | $55.82 | $55.82 | 1,759,999 |
| 2019-08-22 | $59.99 | $60.49 | $58.68 | $58.72 | $58.72 | 977,265 |
| 2019-08-21 | $60.32 | $60.60 | $59.28 | $59.71 | $59.71 | 763,971 |
| 2019-08-20 | $59.95 | $61.02 | $59.65 | $59.90 | $59.90 | 1,451,286 |
| 2019-08-19 | $60.00 | $61.43 | $59.54 | $60.32 | $60.32 | 1,247,522 |
| 2019-08-16 | $57.92 | $59.15 | $57.41 | $58.61 | $58.61 | 894,687 |
| 2019-08-15 | $58.29 | $58.29 | $56.58 | $57.12 | $57.12 | 854,047 |
| 2019-08-14 | $57.50 | $58.92 | $57.48 | $57.92 | $57.92 | 1,125,325 |
| 2019-08-13 | $57.22 | $60.22 | $56.36 | $59.47 | $59.47 | 1,324,790 |
| 2019-08-12 | $59.18 | $59.66 | $56.85 | $57.57 | $57.57 | 1,528,692 |
| 2019-08-09 | $58.40 | $61.68 | $58.30 | $59.71 | $59.71 | 2,356,636 |
| 2019-08-08 | $60.00 | $61.01 | $58.57 | $60.64 | $60.64 | 4,726,933 |
| 2019-08-07 | $52.55 | $55.06 | $52.35 | $54.96 | $54.96 | 1,751,823 |
| 2019-08-06 | $52.83 | $53.99 | $52.18 | $53.56 | $53.56 | 1,453,157 |
| 2019-08-05 | $52.42 | $52.64 | $50.93 | $51.56 | $51.56 | 1,834,556 |
| 2019-08-02 | $54.23 | $55.30 | $53.78 | $54.13 | $54.13 | 1,248,471 |
| 2019-08-01 | $56.96 | $58.36 | $55.21 | $55.88 | $55.88 | 1,564,488 |
| 2019-07-31 | $59.20 | $59.20 | $55.92 | $56.63 | $56.63 | 1,762,590 |
| 2019-07-30 | $57.97 | $59.03 | $57.29 | $58.77 | $58.77 | 1,242,676 |
| 2019-07-29 | $58.82 | $59.00 | $57.79 | $58.65 | $58.65 | 914,996 |
| 2019-07-26 | $59.17 | $59.42 | $58.52 | $58.90 | $58.90 | 1,275,163 |
| 2019-07-25 | $58.49 | $59.20 | $57.62 | $58.54 | $58.54 | 1,372,793 |
| 2019-07-24 | $56.86 | $58.53 | $56.65 | $58.49 | $58.49 | 1,264,286 |
| 2019-07-23 | $56.10 | $57.75 | $56.00 | $57.32 | $57.32 | 2,635,801 |
| 2019-07-22 | $54.27 | $54.96 | $53.75 | $54.54 | $54.54 | 1,585,775 |
| 2019-07-19 | $54.61 | $54.82 | $53.73 | $53.75 | $53.75 | 1,262,695 |
| 2019-07-18 | $54.60 | $55.25 | $54.11 | $54.50 | $54.50 | 1,176,769 |
| 2019-07-17 | $54.25 | $55.96 | $54.14 | $54.84 | $54.84 | 1,355,604 |
| 2019-07-16 | $53.66 | $54.98 | $53.21 | $54.04 | $54.04 | 1,290,053 |
| 2019-07-15 | $54.09 | $54.29 | $53.29 | $53.67 | $53.67 | 528,426 |
| 2019-07-12 | $53.26 | $54.46 | $53.06 | $53.85 | $53.85 | 1,348,909 |
| 2019-07-11 | $52.18 | $53.37 | $51.98 | $53.02 | $53.02 | 896,522 |
| 2019-07-10 | $53.25 | $53.50 | $51.88 | $52.13 | $52.13 | 1,699,594 |
| 2019-07-09 | $52.50 | $52.68 | $49.83 | $52.60 | $52.60 | 3,107,362 |
| 2019-07-08 | $52.61 | $52.79 | $51.43 | $51.65 | $51.65 | 1,263,133 |
| 2019-07-05 | $53.30 | $53.44 | $52.27 | $53.15 | $53.15 | 920,647 |
| 2019-07-03 | $53.76 | $53.99 | $51.98 | $53.83 | $53.83 | 970,267 |
| 2019-07-02 | $54.40 | $54.40 | $53.54 | $53.86 | $53.86 | 1,137,878 |
| 2019-07-01 | $57.83 | $58.23 | $53.85 | $54.47 | $54.47 | 3,037,388 |
| 2019-06-28 | $52.60 | $53.75 | $52.04 | $53.41 | $53.41 | 4,234,115 |
| 2019-06-27 | $51.00 | $52.78 | $50.56 | $52.43 | $52.43 | 2,010,295 |
| 2019-06-26 | $49.39 | $51.30 | $49.14 | $50.86 | $50.86 | 1,364,663 |
| 2019-06-25 | $50.85 | $51.09 | $47.75 | $48.30 | $48.30 | 1,968,922 |
| 2019-06-24 | $49.75 | $50.81 | $49.42 | $50.78 | $50.78 | 1,103,138 |
| 2019-06-21 | $48.85 | $49.55 | $47.93 | $49.37 | $49.37 | 1,479,195 |
| 2019-06-20 | $50.59 | $50.65 | $49.28 | $49.59 | $49.59 | 989,984 |
| 2019-06-19 | $49.55 | $49.98 | $48.89 | $49.70 | $49.70 | 802,426 |
| 2019-06-18 | $48.46 | $50.47 | $48.42 | $49.42 | $49.42 | 1,560,503 |
| 2019-06-17 | $46.28 | $48.32 | $46.27 | $47.77 | $47.77 | 1,280,284 |
| 2019-06-14 | $46.15 | $46.52 | $45.37 | $46.13 | $46.13 | 758,443 |
| 2019-06-13 | $46.82 | $47.14 | $45.90 | $46.96 | $46.96 | 915,565 |
| 2019-06-12 | $46.52 | $46.55 | $44.89 | $46.22 | $46.22 | 1,166,767 |
| 2019-06-11 | $47.00 | $47.60 | $46.50 | $46.64 | $46.64 | 1,447,200 |
| 2019-06-10 | $45.72 | $47.15 | $45.62 | $46.20 | $46.20 | 1,523,136 |
| 2019-06-07 | $44.79 | $45.60 | $44.17 | $44.99 | $44.99 | 1,162,936 |
| 2019-06-06 | $44.18 | $44.81 | $43.51 | $44.44 | $44.44 | 1,748,581 |
| 2019-06-05 | $44.31 | $44.60 | $41.76 | $43.06 | $43.06 | 1,154,764 |
| 2019-06-04 | $42.08 | $43.98 | $42.01 | $43.87 | $43.87 | 1,940,756 |
| 2019-06-03 | $40.34 | $41.86 | $40.29 | $41.26 | $41.26 | 1,557,290 |
| 2019-05-31 | $41.07 | $41.50 | $40.28 | $40.47 | $40.47 | 1,336,308 |
| 2019-05-30 | $42.38 | $43.54 | $41.81 | $42.13 | $42.13 | 1,261,002 |
| 2019-05-29 | $42.16 | $42.82 | $41.68 | $42.05 | $42.05 | 1,593,234 |
| 2019-05-28 | $44.45 | $44.63 | $41.96 | $42.91 | $42.91 | 1,901,154 |
| 2019-05-24 | $44.72 | $45.30 | $44.20 | $44.41 | $44.41 | 833,353 |
| 2019-05-23 | $44.40 | $45.57 | $44.04 | $44.15 | $44.15 | 1,636,049 |
| 2019-05-22 | $45.91 | $46.83 | $45.21 | $45.27 | $45.27 | 1,793,985 |
| 2019-05-21 | $47.10 | $48.62 | $45.88 | $46.16 | $46.16 | 3,484,508 |
| 2019-05-20 | $44.49 | $46.25 | $44.00 | $44.42 | $44.42 | 3,909,963 |
| 2019-05-17 | $49.27 | $49.53 | $46.05 | $46.32 | $46.32 | 4,165,301 |
| 2019-05-16 | $53.98 | $54.03 | $50.14 | $50.20 | $50.20 | 4,949,835 |
| 2019-05-15 | $56.13 | $57.83 | $55.65 | $56.75 | $56.75 | 1,277,285 |
| 2019-05-14 | $56.39 | $57.82 | $55.77 | $57.35 | $57.35 | 1,489,649 |
| 2019-05-13 | $56.80 | $57.23 | $55.22 | $55.46 | $55.46 | 1,911,226 |
| 2019-05-10 | $58.64 | $59.67 | $56.93 | $59.13 | $59.13 | 1,533,278 |
| 2019-05-09 | $58.85 | $59.67 | $57.71 | $59.40 | $59.40 | 1,585,472 |
| 2019-05-08 | $60.62 | $61.16 | $59.01 | $59.91 | $59.91 | 1,600,940 |
| 2019-05-07 | $59.00 | $62.73 | $57.79 | $60.26 | $60.26 | 3,309,183 |
| 2019-05-06 | $61.30 | $62.58 | $60.31 | $61.39 | $61.39 | 2,134,810 |
| 2019-05-03 | $62.60 | $63.87 | $62.00 | $63.74 | $63.74 | 1,101,432 |
| 2019-05-02 | $61.52 | $63.62 | $61.52 | $62.59 | $62.59 | 1,221,901 |
| 2019-05-01 | $62.95 | $63.94 | $61.81 | $61.88 | $61.88 | 1,342,419 |
| 2019-04-30 | $62.51 | $62.92 | $60.09 | $61.97 | $61.97 | 1,570,907 |
| 2019-04-29 | $60.03 | $61.43 | $59.80 | $60.91 | $60.91 | 821,808 |
| 2019-04-26 | $60.02 | $60.31 | $58.69 | $60.19 | $60.19 | 1,257,808 |
| 2019-04-25 | $61.74 | $61.74 | $59.66 | $60.62 | $60.62 | 908,006 |
| 2019-04-24 | $62.09 | $62.70 | $61.15 | $61.81 | $61.81 | 738,856 |
| 2019-04-23 | $60.80 | $62.17 | $60.64 | $62.09 | $62.09 | 1,578,727 |
| 2019-04-22 | $60.46 | $61.28 | $60.08 | $60.25 | $60.25 | 1,133,671 |
| 2019-04-18 | $60.27 | $61.11 | $59.40 | $60.75 | $60.75 | 1,136,079 |
| 2019-04-17 | $61.36 | $61.61 | $60.11 | $60.14 | $60.14 | 1,108,057 |
| 2019-04-16 | $61.24 | $61.55 | $59.95 | $60.73 | $60.73 | 1,298,409 |
| 2019-04-15 | $60.54 | $60.83 | $59.77 | $60.73 | $60.73 | 948,625 |
| 2019-04-12 | $60.06 | $61.00 | $59.53 | $60.65 | $60.65 | 1,534,157 |
| 2019-04-11 | $59.80 | $60.15 | $58.60 | $58.89 | $58.89 | 881,344 |
| 2019-04-10 | $59.19 | $60.07 | $58.50 | $59.89 | $59.89 | 997,251 |
| 2019-04-09 | $59.11 | $59.39 | $58.59 | $59.05 | $59.05 | 1,283,421 |
| 2019-04-08 | $58.40 | $59.12 | $57.55 | $59.11 | $59.11 | 1,058,110 |
| 2019-04-05 | $59.14 | $59.73 | $58.55 | $58.71 | $58.71 | 996,273 |
| 2019-04-04 | $58.80 | $59.11 | $57.74 | $59.05 | $59.05 | 976,755 |
| 2019-04-03 | $58.05 | $59.58 | $57.95 | $58.59 | $58.59 | 2,026,966 |
| 2019-04-02 | $57.49 | $58.20 | $56.50 | $57.90 | $57.90 | 1,506,786 |
| 2019-04-01 | $57.06 | $57.98 | $56.76 | $57.60 | $57.60 | 1,933,002 |
| 2019-03-29 | $55.94 | $56.95 | $55.61 | $56.54 | $56.54 | 3,242,257 |
| 2019-03-28 | $54.97 | $55.75 | $54.05 | $55.17 | $55.17 | 1,512,679 |
| 2019-03-27 | $55.00 | $56.18 | $53.94 | $54.88 | $54.88 | 2,083,670 |
| 2019-03-26 | $52.76 | $53.84 | $52.13 | $53.41 | $53.41 | 1,401,547 |
| 2019-03-25 | $52.58 | $53.20 | $51.26 | $51.90 | $51.90 | 1,961,965 |
| 2019-03-22 | $53.86 | $54.34 | $51.84 | $52.84 | $52.84 | 2,942,273 |
| 2019-03-21 | $49.66 | $52.21 | $49.47 | $52.10 | $52.10 | 2,007,637 |
| 2019-03-20 | $51.34 | $51.49 | $49.60 | $49.66 | $49.66 | 1,584,687 |
| 2019-03-19 | $52.80 | $53.10 | $50.88 | $51.24 | $51.24 | 1,391,485 |
| 2019-03-18 | $53.38 | $53.95 | $51.88 | $52.68 | $52.68 | 2,050,469 |
| 2019-03-15 | $51.70 | $53.66 | $51.51 | $53.50 | $53.50 | 2,851,238 |
| 2019-03-14 | $51.66 | $51.96 | $50.95 | $51.37 | $51.37 | 1,527,880 |
| 2019-03-13 | $50.97 | $51.74 | $50.81 | $51.50 | $51.50 | 2,158,814 |
| 2019-03-12 | $49.62 | $50.60 | $49.10 | $50.05 | $50.05 | 1,396,443 |
| 2019-03-11 | $47.34 | $49.56 | $47.14 | $49.56 | $49.56 | 1,528,316 |
| 2019-03-08 | $45.70 | $46.90 | $45.17 | $46.86 | $46.86 | 1,771,219 |
| 2019-03-07 | $46.90 | $47.34 | $45.96 | $46.33 | $46.33 | 1,228,997 |
| 2019-03-06 | $47.95 | $48.38 | $46.30 | $46.89 | $46.89 | 1,649,824 |
| 2019-03-05 | $50.68 | $51.08 | $47.50 | $47.81 | $47.81 | 1,987,607 |
| 2019-03-04 | $51.25 | $51.60 | $50.02 | $50.76 | $50.76 | 1,351,786 |
| 2019-03-01 | $50.32 | $51.73 | $49.97 | $50.01 | $50.01 | 1,187,827 |
| 2019-02-28 | $50.43 | $50.60 | $49.68 | $49.75 | $49.75 | 933,602 |
| 2019-02-27 | $50.62 | $50.85 | $49.73 | $50.61 | $50.61 | 966,144 |
| 2019-02-26 | $51.00 | $52.07 | $50.70 | $50.84 | $50.84 | 1,801,471 |
| 2019-02-25 | $51.00 | $52.12 | $50.91 | $51.24 | $51.24 | 1,677,173 |
| 2019-02-22 | $47.82 | $50.79 | $47.53 | $50.61 | $50.61 | 2,033,249 |
| 2019-02-21 | $48.03 | $48.71 | $47.10 | $47.53 | $47.53 | 995,981 |
| 2019-02-20 | $46.89 | $48.65 | $46.89 | $48.07 | $48.07 | 1,420,116 |
| 2019-02-19 | $46.48 | $47.24 | $46.28 | $46.89 | $46.89 | 1,233,216 |
| 2019-02-15 | $45.95 | $46.74 | $45.48 | $46.65 | $46.65 | 1,246,122 |
| 2019-02-14 | $45.55 | $46.22 | $45.22 | $45.75 | $45.75 | 1,599,013 |
| 2019-02-13 | $44.82 | $46.21 | $44.67 | $45.52 | $45.52 | 1,765,805 |
| 2019-02-12 | $44.51 | $45.84 | $43.78 | $44.44 | $44.44 | 2,339,274 |
| 2019-02-11 | $42.58 | $44.32 | $41.70 | $44.25 | $44.25 | 2,378,933 |
| 2019-02-08 | $42.18 | $42.72 | $41.10 | $42.33 | $42.33 | 2,471,351 |
| 2019-02-07 | $46.08 | $46.20 | $42.07 | $42.71 | $42.71 | 3,742,868 |
| 2019-02-06 | $47.72 | $48.25 | $46.37 | $46.75 | $46.75 | 1,886,654 |
| 2019-02-05 | $48.58 | $48.90 | $46.34 | $47.25 | $47.25 | 3,669,688 |
| 2019-02-04 | $50.05 | $50.84 | $49.34 | $49.64 | $49.64 | 2,219,079 |
| 2019-02-01 | $49.15 | $51.09 | $48.65 | $49.92 | $49.92 | 2,394,641 |
| 2019-01-31 | $47.33 | $49.31 | $47.10 | $48.91 | $48.91 | 1,922,407 |
| 2019-01-30 | $45.77 | $47.33 | $44.90 | $46.84 | $46.84 | 1,949,887 |
| 2019-01-29 | $47.29 | $47.53 | $44.30 | $44.36 | $44.36 | 1,659,364 |
| 2019-01-28 | $48.10 | $48.98 | $46.72 | $47.31 | $47.31 | 1,292,340 |
| 2019-01-25 | $48.26 | $49.16 | $48.08 | $49.04 | $49.04 | 929,479 |
| 2019-01-24 | $46.18 | $47.78 | $46.16 | $47.74 | $47.74 | 1,067,456 |
| 2019-01-23 | $45.50 | $46.14 | $45.26 | $46.00 | $46.00 | 934,663 |
| 2019-01-22 | $46.89 | $47.00 | $45.03 | $45.33 | $45.33 | 847,692 |
| 2019-01-18 | $46.00 | $47.32 | $45.61 | $47.03 | $47.03 | 1,330,173 |
| 2019-01-17 | $45.59 | $46.46 | $45.40 | $46.00 | $46.00 | 1,115,355 |
| 2019-01-16 | $45.93 | $46.25 | $45.45 | $45.69 | $45.69 | 906,426 |
| 2019-01-15 | $45.53 | $46.26 | $45.20 | $45.91 | $45.91 | 1,273,889 |
| 2019-01-14 | $45.39 | $45.71 | $44.33 | $45.35 | $45.35 | 967,938 |
| 2019-01-11 | $44.83 | $45.93 | $44.56 | $45.73 | $45.73 | 966,790 |
| 2019-01-10 | $44.59 | $45.96 | $44.32 | $45.09 | $45.09 | 1,155,158 |
| 2019-01-09 | $43.50 | $45.44 | $43.40 | $44.75 | $44.75 | 1,614,447 |
| 2019-01-08 | $42.90 | $43.77 | $42.25 | $43.46 | $43.46 | 1,137,466 |
| 2019-01-07 | $41.84 | $42.25 | $40.91 | $42.23 | $42.23 | 1,214,348 |
| 2019-01-04 | $39.93 | $41.91 | $39.70 | $41.79 | $41.79 | 1,426,920 |
| 2019-01-03 | $39.10 | $40.41 | $38.73 | $39.01 | $39.01 | 2,506,562 |
| 2019-01-02 | $41.28 | $43.18 | $40.58 | $42.59 | $42.59 | 1,125,078 |
| 2018-12-31 | $42.00 | $42.25 | $40.79 | $42.01 | $42.01 | 943,531 |
| 2018-12-28 | $41.00 | $42.42 | $40.24 | $41.57 | $41.57 | 1,395,720 |
| 2018-12-27 | $39.42 | $40.76 | $38.70 | $40.67 | $40.67 | 1,219,323 |
| 2018-12-26 | $37.95 | $40.14 | $37.50 | $40.10 | $40.10 | 1,534,537 |
| 2018-12-24 | $37.67 | $38.60 | $37.31 | $37.55 | $37.55 | 768,880 |
| 2018-12-21 | $40.85 | $41.32 | $37.31 | $37.98 | $37.98 | 2,665,937 |
| 2018-12-20 | $41.10 | $42.52 | $40.09 | $40.83 | $40.83 | 1,568,323 |
| 2018-12-19 | $41.94 | $43.31 | $41.28 | $41.72 | $41.72 | 1,253,687 |
| 2018-12-18 | $43.34 | $43.84 | $41.87 | $42.22 | $42.22 | 1,618,498 |
| 2018-12-17 | $43.47 | $44.41 | $42.27 | $42.83 | $42.83 | 1,608,079 |
| 2018-12-14 | $43.59 | $44.55 | $43.28 | $43.46 | $43.46 | 1,332,745 |
| 2018-12-13 | $45.65 | $45.72 | $43.33 | $43.86 | $43.86 | 1,274,969 |
| 2018-12-12 | $45.00 | $45.45 | $44.06 | $44.86 | $44.86 | 1,812,756 |
| 2018-12-11 | $44.29 | $45.48 | $43.39 | $44.17 | $44.17 | 3,544,651 |
| 2018-12-10 | $41.80 | $43.79 | $40.64 | $43.40 | $43.40 | 3,003,071 |
| 2018-12-07 | $44.21 | $44.91 | $41.19 | $41.91 | $41.91 | 2,138,103 |
| 2018-12-06 | $43.01 | $45.10 | $42.40 | $44.73 | $44.73 | 3,288,584 |
| 2018-12-04 | $46.85 | $47.26 | $44.53 | $45.12 | $45.12 | 1,772,521 |
| 2018-12-03 | $47.00 | $47.93 | $46.00 | $47.77 | $47.77 | 2,324,387 |
| 2018-11-30 | $44.06 | $44.60 | $43.36 | $44.47 | $44.47 | 1,185,437 |
| 2018-11-29 | $44.10 | $44.90 | $43.37 | $44.39 | $44.39 | 1,591,749 |
| 2018-11-28 | $43.60 | $44.24 | $42.34 | $44.21 | $44.21 | 1,513,766 |
| 2018-11-27 | $42.60 | $43.88 | $41.82 | $42.81 | $42.81 | 1,630,664 |
| 2018-11-26 | $41.00 | $43.23 | $40.44 | $43.06 | $43.06 | 2,629,601 |
| 2018-11-23 | $39.65 | $40.49 | $39.56 | $39.85 | $39.85 | 739,970 |
| 2018-11-21 | $41.14 | $41.47 | $40.10 | $40.28 | $40.28 | 1,414,400 |
| 2018-11-20 | $37.60 | $41.13 | $37.29 | $39.93 | $39.93 | 1,436,302 |
| 2018-11-19 | $40.39 | $40.50 | $38.12 | $39.44 | $39.44 | 2,077,287 |
| 2018-11-16 | $40.72 | $42.25 | $40.26 | $41.52 | $41.52 | 1,824,294 |
| 2018-11-15 | $38.87 | $41.10 | $38.85 | $41.08 | $41.08 | 2,516,964 |
| 2018-11-14 | $39.20 | $39.87 | $38.42 | $38.85 | $38.85 | 3,078,390 |
| 2018-11-13 | $37.96 | $41.09 | $37.75 | $38.95 | $38.95 | 8,366,326 |
| 2018-11-12 | $44.02 | $44.44 | $37.00 | $37.50 | $37.50 | 17,787,612 |
| 2018-11-09 | $58.29 | $58.40 | $55.24 | $55.95 | $55.95 | 2,286,300 |
| 2018-11-08 | $56.95 | $58.89 | $56.70 | $58.32 | $58.32 | 1,272,462 |
| 2018-11-07 | $55.49 | $57.47 | $55.09 | $56.92 | $56.92 | 1,084,978 |
| 2018-11-06 | $53.53 | $56.04 | $53.38 | $55.10 | $55.10 | 1,635,373 |
| 2018-11-05 | $52.62 | $53.56 | $51.35 | $53.37 | $53.37 | 1,745,790 |
| 2018-11-02 | $55.24 | $56.16 | $51.66 | $52.34 | $52.34 | 3,450,183 |
| 2018-11-01 | $56.36 | $58.33 | $54.33 | $56.32 | $56.32 | 4,951,983 |
| 2018-10-31 | $55.95 | $56.50 | $54.50 | $54.65 | $54.65 | 2,262,324 |
| 2018-10-30 | $52.90 | $54.83 | $52.50 | $54.78 | $54.78 | 1,179,895 |
| 2018-10-29 | $56.77 | $57.19 | $52.10 | $53.04 | $53.04 | 1,457,545 |
| 2018-10-26 | $54.03 | $56.63 | $54.03 | $55.52 | $55.52 | 1,402,280 |
| 2018-10-25 | $53.85 | $56.54 | $53.51 | $55.53 | $55.53 | 1,737,995 |
| 2018-10-24 | $58.27 | $58.27 | $53.44 | $53.45 | $53.45 | 2,184,719 |
| 2018-10-23 | $56.00 | $58.78 | $54.04 | $57.84 | $57.84 | 2,911,397 |
| 2018-10-22 | $62.21 | $63.95 | $57.20 | $59.11 | $59.11 | 3,491,091 |
| 2018-10-19 | $62.59 | $63.47 | $61.64 | $62.08 | $62.08 | 1,351,589 |
| 2018-10-18 | $61.99 | $63.34 | $61.60 | $62.22 | $62.22 | 1,132,776 |
| 2018-10-17 | $62.22 | $63.31 | $61.06 | $62.36 | $62.36 | 1,293,271 |
| 2018-10-16 | $58.64 | $62.56 | $58.62 | $61.93 | $61.93 | 1,546,379 |
| 2018-10-15 | $57.75 | $59.12 | $57.09 | $58.44 | $58.44 | 786,690 |
| 2018-10-12 | $59.10 | $59.90 | $57.10 | $58.30 | $58.30 | 1,487,068 |
| 2018-10-11 | $56.87 | $58.76 | $56.00 | $56.94 | $56.94 | 1,955,715 |
| 2018-10-10 | $57.25 | $57.45 | $55.41 | $55.58 | $55.58 | 2,440,019 |
| 2018-10-09 | $55.67 | $57.52 | $55.49 | $57.26 | $57.26 | 1,267,091 |
| 2018-10-08 | $54.98 | $56.48 | $54.30 | $55.99 | $55.99 | 1,996,556 |
| 2018-10-05 | $58.90 | $58.90 | $53.64 | $54.92 | $54.92 | 3,153,763 |
| 2018-10-04 | $60.83 | $61.00 | $58.79 | $59.36 | $59.36 | 1,134,158 |
| 2018-10-03 | $60.44 | $61.83 | $60.05 | $61.16 | $61.16 | 668,932 |
| 2018-10-02 | $60.15 | $61.35 | $59.89 | $60.21 | $60.21 | 851,241 |
| 2018-10-01 | $60.60 | $60.64 | $59.85 | $60.14 | $60.14 | 1,046,417 |
| 2018-09-28 | $60.85 | $61.25 | $59.15 | $59.95 | $59.95 | 1,535,823 |
| 2018-09-27 | $60.90 | $61.85 | $60.40 | $61.25 | $61.25 | 705,526 |
| 2018-09-26 | $62.85 | $63.05 | $60.76 | $61.25 | $61.25 | 1,116,312 |
| 2018-09-25 | $62.45 | $63.10 | $61.80 | $62.60 | $62.60 | 743,434 |
| 2018-09-24 | $61.40 | $62.45 | $61.05 | $62.15 | $62.15 | 819,912 |
| 2018-09-21 | $63.15 | $63.45 | $61.15 | $61.50 | $61.50 | 1,218,967 |
| 2018-09-20 | $60.55 | $63.25 | $60.33 | $63.15 | $63.15 | 1,666,842 |
| 2018-09-19 | $60.75 | $61.00 | $59.65 | $60.25 | $60.25 | 710,818 |
| 2018-09-18 | $60.90 | $61.60 | $60.05 | $60.40 | $60.40 | 794,291 |
| 2018-09-17 | $61.15 | $61.65 | $59.90 | $60.95 | $60.95 | 999,500 |
| 2018-09-14 | $60.45 | $61.40 | $60.15 | $61.00 | $61.00 | 1,044,570 |
| 2018-09-13 | $60.65 | $61.95 | $59.80 | $60.05 | $60.05 | 1,506,642 |
| 2018-09-12 | $60.90 | $61.55 | $58.35 | $60.70 | $60.70 | 2,313,777 |
| 2018-09-11 | $64.60 | $64.78 | $60.85 | $61.30 | $61.30 | 2,417,248 |
| 2018-09-10 | $65.90 | $65.90 | $64.95 | $65.15 | $65.15 | 899,559 |
| 2018-09-07 | $64.85 | $67.95 | $64.60 | $65.80 | $65.80 | 1,658,747 |
| 2018-09-06 | $68.00 | $68.25 | $64.70 | $64.90 | $64.90 | 1,715,419 |
| 2018-09-05 | $68.50 | $68.85 | $66.10 | $68.10 | $68.10 | 1,742,856 |
| 2018-09-04 | $67.95 | $69.32 | $67.60 | $67.90 | $67.90 | 1,542,121 |
| 2018-08-31 | $68.50 | $68.95 | $67.80 | $67.90 | $67.90 | 1,663,215 |
| 2018-08-30 | $68.85 | $69.95 | $68.05 | $68.40 | $68.40 | 1,867,746 |
| 2018-08-29 | $68.15 | $69.25 | $67.80 | $68.80 | $68.80 | 1,351,983 |
| 2018-08-28 | $66.80 | $68.25 | $66.15 | $68.15 | $68.15 | 1,454,554 |
| 2018-08-27 | $65.45 | $66.73 | $64.30 | $66.40 | $66.40 | 1,218,758 |
| 2018-08-24 | $64.95 | $65.40 | $64.00 | $65.10 | $65.10 | 1,414,252 |
| 2018-08-23 | $63.15 | $64.78 | $63.05 | $64.60 | $64.60 | 1,647,230 |
| 2018-08-22 | $61.80 | $63.40 | $61.80 | $63.15 | $63.15 | 1,360,346 |
| 2018-08-21 | $60.50 | $62.40 | $60.50 | $61.85 | $61.85 | 1,464,878 |
| 2018-08-20 | $59.75 | $60.30 | $59.01 | $60.15 | $60.15 | 1,119,656 |
| 2018-08-17 | $59.95 | $60.45 | $59.11 | $59.95 | $59.95 | 1,308,905 |
| 2018-08-16 | $59.45 | $61.33 | $59.00 | $60.30 | $60.30 | 1,358,111 |
| 2018-08-15 | $58.85 | $59.93 | $58.14 | $59.20 | $59.20 | 1,489,575 |
| 2018-08-14 | $58.75 | $60.10 | $58.23 | $59.60 | $59.60 | 1,209,675 |
| 2018-08-13 | $58.85 | $59.80 | $57.70 | $58.30 | $58.30 | 1,348,285 |
| 2018-08-10 | $57.80 | $59.95 | $57.40 | $58.60 | $58.60 | 1,756,073 |
| 2018-08-09 | $57.30 | $59.55 | $56.15 | $58.45 | $58.45 | 2,680,923 |
| 2018-08-08 | $61.00 | $61.00 | $54.05 | $56.50 | $56.50 | 7,806,635 |
| 2018-08-07 | $56.50 | $59.00 | $56.20 | $57.85 | $57.85 | 3,189,796 |
| 2018-08-06 | $54.90 | $56.25 | $54.33 | $56.10 | $56.10 | 1,165,669 |
| 2018-08-03 | $54.20 | $55.18 | $54.00 | $54.85 | $54.85 | 1,815,751 |
| 2018-08-02 | $53.20 | $54.45 | $52.85 | $53.50 | $53.50 | 1,284,714 |
| 2018-08-01 | $54.00 | $55.60 | $53.35 | $53.45 | $53.45 | 1,901,076 |
| 2018-07-31 | $52.00 | $53.35 | $51.55 | $52.25 | $52.25 | 1,745,662 |
| 2018-07-30 | $53.30 | $53.45 | $52.00 | $52.10 | $52.10 | 1,201,967 |
| 2018-07-27 | $54.85 | $55.30 | $52.90 | $53.20 | $53.20 | 1,267,339 |
| 2018-07-26 | $53.00 | $54.85 | $52.74 | $54.75 | $54.75 | 1,094,426 |
| 2018-07-25 | $53.10 | $53.85 | $52.50 | $53.55 | $53.55 | 1,002,205 |
| 2018-07-24 | $54.95 | $55.00 | $52.20 | $53.15 | $53.15 | 2,340,090 |
| 2018-07-23 | $54.15 | $56.30 | $51.10 | $54.40 | $54.40 | 4,232,583 |
| 2018-07-20 | $56.15 | $56.44 | $53.20 | $54.40 | $54.40 | 5,331,485 |
| 2018-07-19 | $59.55 | $60.80 | $59.20 | $59.40 | $59.40 | 1,420,792 |
| 2018-07-18 | $59.75 | $60.10 | $59.00 | $59.30 | $59.30 | 949,449 |
| 2018-07-17 | $57.45 | $60.20 | $57.10 | $59.30 | $59.30 | 1,240,582 |
| 2018-07-16 | $59.10 | $59.60 | $57.30 | $57.85 | $57.85 | 1,066,248 |
| 2018-07-13 | $58.20 | $60.60 | $58.20 | $58.85 | $58.85 | 1,398,098 |
| 2018-07-12 | $56.85 | $59.05 | $56.39 | $58.45 | $58.45 | 1,275,683 |
| 2018-07-11 | $56.20 | $56.95 | $55.77 | $56.15 | $56.15 | 1,047,455 |
| 2018-07-10 | $56.53 | $57.45 | $55.55 | $57.30 | $57.30 | 1,223,114 |
| 2018-07-09 | $57.55 | $58.05 | $55.30 | $56.30 | $56.30 | 1,910,569 |
| 2018-07-06 | $56.45 | $58.10 | $55.15 | $57.95 | $57.95 | 1,140,412 |
| 2018-07-05 | $56.25 | $56.60 | $55.30 | $56.30 | $56.30 | 1,450,168 |
| 2018-07-03 | $58.75 | $58.89 | $55.00 | $55.05 | $55.05 | 2,253,431 |
| 2018-07-02 | $57.65 | $59.28 | $57.23 | $58.90 | $58.90 | 1,079,147 |
| 2018-06-29 | $56.90 | $58.63 | $56.50 | $57.90 | $57.90 | 1,631,442 |
| 2018-06-28 | $56.25 | $57.00 | $55.15 | $56.75 | $56.75 | 1,006,607 |
| 2018-06-27 | $57.20 | $57.70 | $55.90 | $55.95 | $55.95 | 892,205 |
| 2018-06-26 | $55.55 | $57.90 | $55.36 | $57.10 | $57.10 | 1,100,070 |
| 2018-06-25 | $56.50 | $57.15 | $55.05 | $55.15 | $55.15 | 1,900,859 |
| 2018-06-22 | $58.60 | $58.95 | $56.15 | $57.70 | $57.70 | 1,424,118 |
| 2018-06-21 | $58.60 | $59.49 | $57.83 | $58.05 | $58.05 | 1,616,734 |
| 2018-06-20 | $56.45 | $57.40 | $55.63 | $56.50 | $56.50 | 1,098,058 |
| 2018-06-19 | $55.70 | $56.00 | $54.10 | $55.65 | $55.65 | 1,530,425 |
| 2018-06-18 | $56.25 | $57.75 | $55.50 | $57.35 | $57.35 | 797,202 |
| 2018-06-15 | $57.70 | $58.20 | $56.60 | $57.00 | $57.00 | 2,133,500 |
| 2018-06-14 | $59.10 | $60.00 | $58.70 | $59.05 | $59.05 | 1,026,812 |
| 2018-06-13 | $59.90 | $60.48 | $58.65 | $58.90 | $58.90 | 842,027 |
| 2018-06-12 | $58.70 | $60.20 | $58.70 | $59.95 | $59.95 | 774,610 |
| 2018-06-11 | $58.70 | $59.70 | $58.35 | $59.00 | $59.00 | 716,725 |
| 2018-06-08 | $59.65 | $59.85 | $57.30 | $59.00 | $59.00 | 2,198,267 |
| 2018-06-07 | $61.95 | $62.65 | $59.50 | $61.10 | $61.10 | 1,258,071 |
| 2018-06-06 | $61.75 | $62.80 | $60.55 | $61.35 | $61.35 | 1,288,225 |
| 2018-06-05 | $60.70 | $62.83 | $59.75 | $60.80 | $60.80 | 1,879,071 |
| 2018-06-04 | $61.70 | $61.85 | $59.60 | $60.60 | $60.60 | 1,281,758 |
| 2018-06-01 | $59.50 | $61.85 | $59.35 | $61.30 | $61.30 | 1,625,383 |
| 2018-05-31 | $59.90 | $60.55 | $58.11 | $58.75 | $58.75 | 1,506,857 |
| 2018-05-30 | $63.15 | $63.15 | $59.20 | $59.90 | $59.90 | 2,134,985 |
| 2018-05-29 | $63.00 | $64.45 | $62.05 | $62.95 | $62.95 | 1,185,078 |
| 2018-05-25 | $62.35 | $64.05 | $62.10 | $63.35 | $63.35 | 845,705 |
| 2018-05-24 | $63.00 | $63.30 | $61.60 | $62.30 | $62.30 | 851,003 |
| 2018-05-23 | $63.55 | $63.55 | $62.45 | $63.30 | $63.30 | 879,841 |
| 2018-05-22 | $62.75 | $64.46 | $62.75 | $63.25 | $63.25 | 735,809 |
| 2018-05-21 | $63.95 | $64.45 | $62.20 | $62.50 | $62.50 | 684,485 |
| 2018-05-18 | $62.85 | $62.85 | $61.95 | $62.40 | $62.40 | 953,677 |
| 2018-05-17 | $63.65 | $63.70 | $62.60 | $62.75 | $62.75 | 950,873 |
| 2018-05-16 | $63.30 | $64.15 | $63.00 | $63.65 | $63.65 | 906,956 |
| 2018-05-15 | $64.25 | $64.37 | $62.70 | $63.55 | $63.55 | 961,850 |
| 2018-05-14 | $66.45 | $67.35 | $64.15 | $64.50 | $64.50 | 1,963,131 |
| 2018-05-11 | $63.05 | $63.90 | $62.35 | $63.10 | $63.10 | 1,115,136 |
| 2018-05-10 | $63.65 | $64.10 | $62.83 | $63.35 | $63.35 | 1,167,277 |
| 2018-05-09 | $63.60 | $63.83 | $62.28 | $63.65 | $63.65 | 1,197,320 |
| 2018-05-08 | $61.35 | $63.55 | $61.20 | $63.55 | $63.55 | 1,415,087 |
| 2018-05-07 | $59.25 | $62.25 | $59.05 | $61.45 | $61.45 | 1,931,410 |
| 2018-05-04 | $58.65 | $60.10 | $58.40 | $58.95 | $58.95 | 1,286,719 |
| 2018-05-03 | $57.75 | $59.15 | $57.15 | $58.60 | $58.60 | 1,821,123 |
| 2018-05-02 | $59.00 | $61.75 | $56.90 | $58.50 | $58.50 | 4,978,936 |
| 2018-05-01 | $50.30 | $52.95 | $50.27 | $52.65 | $52.65 | 2,720,614 |
| 2018-04-30 | $50.75 | $51.85 | $50.45 | $50.45 | $50.45 | 1,594,868 |
| 2018-04-27 | $52.15 | $52.75 | $50.05 | $50.20 | $50.20 | 1,819,382 |
| 2018-04-26 | $51.50 | $52.65 | $50.85 | $51.80 | $51.80 | 1,375,729 |
| 2018-04-25 | $55.70 | $56.40 | $50.15 | $51.20 | $51.20 | 3,958,022 |
| 2018-04-24 | $54.80 | $56.25 | $53.45 | $55.45 | $55.45 | 2,580,931 |
| 2018-04-23 | $59.55 | $60.10 | $53.50 | $54.45 | $54.45 | 5,555,589 |
| 2018-04-20 | $60.05 | $60.50 | $58.78 | $58.85 | $58.85 | 1,421,479 |
| 2018-04-19 | $61.60 | $61.80 | $59.75 | $60.05 | $60.05 | 2,037,627 |
| 2018-04-18 | $61.75 | $63.25 | $60.50 | $63.05 | $63.05 | 1,274,771 |
| 2018-04-17 | $59.40 | $63.25 | $59.35 | $61.95 | $61.95 | 2,929,471 |
| 2018-04-16 | $58.95 | $60.50 | $57.10 | $58.48 | $58.48 | 5,955,718 |
| 2018-04-13 | $64.20 | $64.70 | $62.75 | $64.30 | $64.30 | 1,588,203 |
| 2018-04-12 | $63.85 | $65.55 | $63.45 | $64.25 | $64.25 | 1,892,148 |
| 2018-04-11 | $60.75 | $63.95 | $60.75 | $63.50 | $63.50 | 1,735,487 |
| 2018-04-10 | $60.35 | $61.10 | $59.85 | $60.75 | $60.75 | 1,136,295 |
| 2018-04-09 | $59.85 | $60.80 | $58.50 | $59.30 | $59.30 | 1,580,930 |
| 2018-04-06 | $60.00 | $61.00 | $58.15 | $59.15 | $59.15 | 1,873,794 |
| 2018-04-05 | $63.25 | $64.37 | $60.50 | $60.50 | $60.50 | 2,130,558 |
| 2018-04-04 | $59.00 | $62.55 | $58.45 | $62.30 | $62.30 | 2,394,522 |
| 2018-04-03 | $61.85 | $62.48 | $60.03 | $60.40 | $60.40 | 11,669,596 |
| 2018-04-02 | $63.10 | $64.15 | $60.75 | $61.50 | $61.50 | 2,021,952 |
| 2018-03-29 | $62.50 | $64.40 | $61.55 | $63.80 | $63.80 | 2,220,825 |
| 2018-03-28 | $64.55 | $65.10 | $62.00 | $62.20 | $62.20 | 3,071,940 |
| 2018-03-27 | $68.25 | $69.50 | $65.83 | $66.40 | $66.40 | 1,666,605 |
| 2018-03-26 | $68.50 | $69.25 | $67.10 | $67.95 | $67.95 | 1,279,045 |
| 2018-03-23 | $68.80 | $69.55 | $67.35 | $67.35 | $67.35 | 1,852,297 |
| 2018-03-22 | $69.10 | $71.00 | $68.85 | $69.05 | $69.05 | 1,302,280 |
| 2018-03-21 | $69.10 | $71.45 | $69.10 | $69.80 | $69.80 | 1,600,838 |
| 2018-03-20 | $69.45 | $70.95 | $68.83 | $69.40 | $69.40 | 989,777 |
| 2018-03-19 | $69.30 | $70.60 | $67.05 | $69.05 | $69.05 | 1,773,001 |
| 2018-03-16 | $71.30 | $71.50 | $69.15 | $69.95 | $69.95 | 2,337,826 |
| 2018-03-15 | $73.75 | $74.05 | $70.25 | $71.20 | $71.20 | 1,915,863 |
| 2018-03-14 | $72.00 | $73.85 | $71.55 | $73.20 | $73.20 | 1,818,297 |
| 2018-03-13 | $72.55 | $73.55 | $71.15 | $71.90 | $71.90 | 2,040,422 |
| 2018-03-12 | $71.00 | $74.40 | $70.40 | $72.00 | $72.00 | 6,371,346 |
| 2018-03-09 | $65.90 | $69.25 | $65.75 | $68.98 | $68.98 | 2,549,049 |
| 2018-03-08 | $65.40 | $67.40 | $64.81 | $65.35 | $65.35 | 1,824,150 |
| 2018-03-07 | $64.40 | $66.00 | $64.30 | $65.30 | $65.30 | 1,518,767 |
| 2018-03-06 | $64.55 | $65.75 | $63.55 | $65.30 | $65.30 | 1,683,739 |
| 2018-03-05 | $63.15 | $64.70 | $62.70 | $63.90 | $63.90 | 1,658,017 |
| 2018-03-02 | $61.05 | $63.75 | $60.70 | $63.28 | $63.28 | 1,862,691 |
| 2018-03-01 | $61.30 | $62.45 | $60.63 | $61.55 | $61.55 | 1,704,693 |
| 2018-02-28 | $60.00 | $62.05 | $59.30 | $61.00 | $61.00 | 1,712,257 |
| 2018-02-27 | $60.30 | $60.85 | $59.56 | $60.10 | $60.10 | 1,018,049 |
| 2018-02-26 | $59.50 | $60.60 | $59.25 | $60.55 | $60.55 | 1,434,268 |
| 2018-02-23 | $58.30 | $59.65 | $57.50 | $59.40 | $59.40 | 1,392,805 |
| 2018-02-22 | $58.55 | $59.35 | $57.76 | $58.10 | $58.10 | 1,156,426 |
| 2018-02-21 | $58.80 | $59.98 | $58.45 | $58.80 | $58.80 | 1,356,216 |
| 2018-02-20 | $58.50 | $59.60 | $58.35 | $58.75 | $58.75 | 1,661,650 |
| 2018-02-16 | $58.05 | $59.20 | $57.53 | $59.05 | $59.05 | 1,725,705 |
| 2018-02-15 | $57.35 | $58.55 | $56.20 | $58.45 | $58.45 | 1,976,841 |
| 2018-02-14 | $56.75 | $57.96 | $56.55 | $57.10 | $57.10 | 2,077,078 |
| 2018-02-13 | $55.05 | $57.95 | $54.71 | $57.55 | $57.55 | 2,135,718 |
| 2018-02-12 | $57.76 | $58.20 | $55.60 | $56.90 | $56.90 | 1,967,650 |
| 2018-02-09 | $55.85 | $57.75 | $54.75 | $57.20 | $57.20 | 3,771,416 |
| 2018-02-08 | $53.25 | $56.93 | $53.25 | $55.40 | $55.40 | 4,322,268 |
| 2018-02-07 | $52.50 | $55.95 | $52.20 | $53.60 | $53.60 | 5,748,693 |
| 2018-02-06 | $46.50 | $52.40 | $46.10 | $51.65 | $51.65 | 9,851,472 |
| 2018-02-05 | $44.50 | $45.75 | $41.95 | $42.60 | $42.60 | 2,711,941 |
| 2018-02-02 | $47.80 | $47.90 | $44.50 | $44.85 | $44.85 | 3,169,697 |
| 2018-02-01 | $46.00 | $48.45 | $45.80 | $47.90 | $47.90 | 2,969,119 |
| 2018-01-31 | $46.20 | $46.58 | $45.25 | $46.30 | $46.30 | 2,485,527 |
| 2018-01-30 | $43.85 | $46.00 | $43.85 | $44.95 | $44.95 | 1,665,724 |
| 2018-01-29 | $45.35 | $45.95 | $44.00 | $44.35 | $44.35 | 2,697,320 |
| 2018-01-26 | $44.20 | $44.70 | $43.80 | $44.25 | $44.25 | 2,111,661 |
| 2018-01-25 | $44.50 | $44.99 | $43.70 | $44.50 | $44.50 | 2,353,595 |
| 2018-01-24 | $43.85 | $44.55 | $42.60 | $44.45 | $44.45 | 4,146,643 |
| 2018-01-23 | $45.65 | $45.79 | $43.15 | $44.10 | $44.10 | 4,286,351 |
| 2018-01-22 | $48.05 | $48.10 | $44.30 | $45.20 | $45.20 | 6,347,745 |
| 2018-01-19 | $51.80 | $51.80 | $48.60 | $48.85 | $48.85 | 3,096,573 |
| 2018-01-18 | $51.15 | $51.85 | $50.15 | $51.70 | $51.70 | 1,842,433 |
| 2018-01-17 | $51.65 | $52.40 | $50.55 | $51.50 | $51.50 | 1,573,979 |
| 2018-01-16 | $53.20 | $53.45 | $50.60 | $51.65 | $51.65 | 2,774,228 |
| 2018-01-12 | $53.45 | $53.85 | $52.25 | $53.20 | $53.20 | 1,356,543 |
| 2018-01-11 | $51.70 | $53.65 | $51.70 | $53.00 | $53.00 | 1,691,217 |
| 2018-01-10 | $51.85 | $51.85 | $50.55 | $51.65 | $51.65 | 1,936,317 |
| 2018-01-09 | $51.80 | $51.85 | $50.10 | $50.45 | $50.45 | 2,016,557 |
| 2018-01-08 | $51.45 | $52.10 | $50.40 | $51.75 | $51.75 | 1,400,160 |
| 2018-01-05 | $50.40 | $51.30 | $49.35 | $51.10 | $51.10 | 1,267,171 |
| 2018-01-04 | $51.30 | $51.65 | $49.08 | $50.20 | $50.20 | 1,744,583 |
| 2018-01-03 | $51.15 | $51.27 | $49.85 | $50.90 | $50.90 | 1,192,759 |
| 2018-01-02 | $49.35 | $50.38 | $48.60 | $50.15 | $50.15 | 1,287,045 |
| 2017-12-29 | $49.25 | $49.50 | $47.60 | $48.90 | $48.90 | 1,766,741 |
| 2017-12-28 | $50.35 | $50.75 | $48.95 | $49.05 | $49.05 | 1,660,326 |
| 2017-12-27 | $49.75 | $51.38 | $49.45 | $50.05 | $50.05 | 1,443,959 |
| 2017-12-26 | $52.00 | $52.00 | $49.50 | $49.70 | $49.70 | 2,129,226 |
| 2017-12-22 | $53.40 | $53.55 | $52.20 | $52.80 | $52.80 | 993,191 |
| 2017-12-21 | $53.95 | $55.20 | $53.20 | $53.35 | $53.35 | 1,741,524 |
| 2017-12-20 | $53.55 | $53.95 | $51.65 | $53.90 | $53.90 | 2,029,746 |
| 2017-12-19 | $52.25 | $53.65 | $52.07 | $53.40 | $53.40 | 1,480,466 |
| 2017-12-18 | $52.65 | $53.00 | $51.30 | $52.35 | $52.35 | 1,723,436 |
| 2017-12-15 | $51.00 | $52.80 | $49.85 | $52.15 | $52.15 | 2,744,511 |
| 2017-12-14 | $51.40 | $53.00 | $50.65 | $50.93 | $50.93 | 3,135,445 |
| 2017-12-13 | $45.60 | $51.08 | $44.05 | $50.28 | $50.28 | 12,293,877 |
| 2017-12-12 | $53.70 | $53.90 | $51.65 | $51.75 | $51.75 | 2,321,402 |
| 2017-12-11 | $51.80 | $53.81 | $51.15 | $53.50 | $53.50 | 3,134,990 |
| 2017-12-08 | $49.50 | $52.14 | $49.05 | $49.60 | $49.60 | 4,233,595 |
| 2017-12-07 | $47.00 | $49.60 | $46.75 | $48.55 | $48.55 | 3,527,341 |
| 2017-12-06 | $46.70 | $47.60 | $45.90 | $46.40 | $46.40 | 2,036,047 |
| 2017-12-05 | $47.80 | $49.25 | $47.00 | $47.15 | $47.15 | 2,389,569 |
| 2017-12-04 | $52.90 | $53.30 | $46.98 | $47.15 | $47.15 | 3,890,865 |
| 2017-12-01 | $53.45 | $53.95 | $51.05 | $52.25 | $52.25 | 2,168,700 |
| 2017-11-30 | $54.35 | $55.15 | $53.50 | $54.05 | $54.05 | 1,771,994 |
| 2017-11-29 | $57.55 | $57.55 | $53.45 | $54.10 | $54.10 | 4,009,361 |
| 2017-11-28 | $58.20 | $58.45 | $56.50 | $57.30 | $57.30 | 1,352,439 |
| 2017-11-27 | $60.05 | $60.40 | $57.80 | $58.15 | $58.15 | 1,474,657 |
| 2017-11-24 | $60.50 | $60.68 | $59.75 | $60.30 | $60.30 | 496,607 |
| 2017-11-22 | $59.45 | $61.00 | $59.40 | $60.25 | $60.25 | 1,323,341 |
| 2017-11-21 | $58.35 | $59.45 | $58.00 | $59.33 | $59.33 | 1,205,349 |
| 2017-11-20 | $57.50 | $58.80 | $57.35 | $57.95 | $57.95 | 996,518 |
| 2017-11-17 | $57.70 | $58.00 | $56.55 | $57.50 | $57.50 | 1,421,955 |
| 2017-11-16 | $57.00 | $58.75 | $57.00 | $57.65 | $57.65 | 1,284,088 |
| 2017-11-15 | $55.35 | $56.70 | $54.55 | $56.45 | $56.45 | 1,008,760 |
| 2017-11-14 | $58.00 | $58.09 | $55.70 | $55.80 | $55.80 | 1,350,980 |
| 2017-11-13 | $56.55 | $58.00 | $56.55 | $57.65 | $57.65 | 828,030 |
| 2017-11-10 | $55.45 | $57.95 | $55.45 | $57.15 | $57.15 | 1,363,625 |
| 2017-11-09 | $56.30 | $56.85 | $54.85 | $55.45 | $55.45 | 1,775,807 |
| 2017-11-08 | $55.95 | $57.65 | $55.65 | $57.35 | $57.35 | 1,802,788 |
| 2017-11-07 | $56.95 | $58.00 | $55.85 | $56.00 | $56.00 | 1,584,539 |
| 2017-11-06 | $59.70 | $59.70 | $56.50 | $57.40 | $57.40 | 1,750,251 |
| 2017-11-03 | $60.00 | $60.35 | $56.70 | $59.30 | $59.30 | 2,828,376 |
| 2017-11-02 | $63.00 | $64.80 | $58.20 | $58.85 | $58.85 | 3,593,749 |
| 2017-11-01 | $62.50 | $66.70 | $60.15 | $63.20 | $63.20 | 6,256,583 |
| 2017-10-31 | $65.05 | $65.85 | $63.10 | $63.15 | $63.15 | 3,420,013 |
| 2017-10-30 | $62.70 | $65.10 | $62.65 | $64.75 | $64.75 | 2,453,916 |
| 2017-10-27 | $62.60 | $63.13 | $61.38 | $62.60 | $62.60 | 1,733,399 |
| 2017-10-26 | $62.05 | $62.95 | $60.50 | $61.65 | $61.65 | 1,200,029 |
| 2017-10-25 | $63.10 | $63.40 | $60.45 | $61.35 | $61.35 | 1,876,328 |
| 2017-10-24 | $59.90 | $63.80 | $59.90 | $63.10 | $63.10 | 3,744,850 |
| 2017-10-23 | $55.80 | $59.75 | $55.15 | $59.50 | $59.50 | 2,253,706 |
| 2017-10-20 | $56.60 | $56.68 | $55.20 | $55.95 | $55.95 | 1,409,099 |
| 2017-10-19 | $55.65 | $57.50 | $55.20 | $56.05 | $56.05 | 1,422,975 |
| 2017-10-18 | $56.10 | $56.85 | $55.50 | $56.50 | $56.50 | 1,053,722 |
| 2017-10-17 | $55.90 | $57.00 | $55.75 | $56.10 | $56.10 | 964,616 |
| 2017-10-16 | $57.20 | $57.99 | $55.60 | $55.75 | $55.75 | 1,563,657 |
| 2017-10-13 | $58.25 | $59.75 | $57.28 | $57.70 | $57.70 | 1,476,100 |
| 2017-10-12 | $58.00 | $60.20 | $57.46 | $58.95 | $58.95 | 1,334,294 |
| 2017-10-11 | $57.80 | $58.55 | $57.60 | $58.00 | $58.00 | 860,886 |
| 2017-10-10 | $58.85 | $59.15 | $57.60 | $57.80 | $57.80 | 999,395 |
| 2017-10-09 | $58.90 | $59.40 | $57.88 | $58.60 | $58.60 | 1,283,108 |
| 2017-10-06 | $56.25 | $59.09 | $55.40 | $58.60 | $58.60 | 2,296,137 |
| 2017-10-05 | $55.00 | $56.65 | $54.55 | $55.30 | $55.30 | 1,111,560 |
| 2017-10-04 | $55.80 | $56.70 | $54.10 | $56.05 | $56.05 | 2,193,489 |
| 2017-10-03 | $55.55 | $55.60 | $54.35 | $54.55 | $54.55 | 814,824 |
| 2017-10-02 | $54.55 | $55.65 | $54.00 | $55.60 | $55.60 | 1,047,577 |
| 2017-09-29 | $55.25 | $55.85 | $53.75 | $54.35 | $54.35 | 1,479,190 |
| 2017-09-28 | $55.00 | $55.25 | $53.70 | $55.20 | $55.20 | 1,389,848 |
| 2017-09-27 | $53.25 | $55.50 | $52.40 | $55.00 | $55.00 | 3,296,400 |
| 2017-09-26 | $52.10 | $52.70 | $50.80 | $50.80 | $50.80 | 1,926,097 |
| 2017-09-25 | $54.30 | $54.38 | $51.15 | $51.90 | $51.90 | 2,477,902 |
| 2017-09-22 | $54.85 | $55.60 | $54.55 | $55.10 | $55.10 | 1,224,639 |
| 2017-09-21 | $56.45 | $56.65 | $54.35 | $55.05 | $55.05 | 1,516,350 |
| 2017-09-20 | $59.35 | $59.40 | $56.40 | $56.65 | $56.65 | 1,612,600 |
| 2017-09-19 | $59.55 | $59.85 | $58.40 | $59.25 | $59.25 | 866,407 |
| 2017-09-18 | $57.25 | $59.55 | $56.86 | $59.35 | $59.35 | 1,573,374 |
| 2017-09-15 | $57.00 | $57.85 | $56.20 | $57.25 | $57.25 | 2,404,277 |
| 2017-09-14 | $58.20 | $58.62 | $56.45 | $57.00 | $57.00 | 1,672,947 |
| 2017-09-13 | $56.70 | $59.80 | $56.20 | $58.80 | $58.80 | 2,083,927 |
| 2017-09-12 | $59.25 | $60.00 | $56.15 | $57.25 | $57.25 | 3,338,813 |
| 2017-09-11 | $57.00 | $59.15 | $57.00 | $58.50 | $58.50 | 2,379,559 |
| 2017-09-08 | $58.65 | $58.65 | $56.25 | $56.40 | $56.40 | 1,661,607 |
| 2017-09-07 | $57.95 | $58.10 | $57.15 | $57.40 | $57.40 | 1,120,396 |
| 2017-09-06 | $58.50 | $59.75 | $56.86 | $57.85 | $57.85 | 1,652,606 |
| 2017-09-05 | $57.00 | $59.15 | $56.30 | $58.20 | $58.20 | 2,007,671 |
| 2017-09-01 | $57.25 | $58.00 | $56.60 | $57.25 | $57.25 | 858,502 |
| 2017-08-31 | $56.15 | $58.40 | $54.65 | $56.85 | $56.85 | 2,362,918 |
| 2017-08-30 | $56.00 | $57.10 | $55.75 | $56.80 | $56.80 | 1,296,450 |
| 2017-08-29 | $55.75 | $56.60 | $54.80 | $56.00 | $56.00 | 1,165,699 |
| 2017-08-28 | $56.70 | $56.95 | $55.91 | $56.60 | $56.60 | 869,381 |
| 2017-08-25 | $58.00 | $58.05 | $56.45 | $56.70 | $56.70 | 1,390,675 |
| 2017-08-24 | $57.15 | $59.50 | $56.65 | $57.45 | $57.45 | 4,238,229 |
| 2017-08-23 | $53.30 | $56.70 | $53.00 | $56.00 | $56.00 | 2,730,100 |
| 2017-08-22 | $51.25 | $54.40 | $51.25 | $54.35 | $54.35 | 1,992,632 |
| 2017-08-21 | $51.85 | $52.35 | $50.45 | $51.10 | $51.10 | 1,436,330 |
| 2017-08-18 | $51.15 | $53.34 | $51.00 | $52.00 | $52.00 | 1,871,209 |
| 2017-08-17 | $52.15 | $53.25 | $51.25 | $51.35 | $51.35 | 1,872,752 |
| 2017-08-16 | $52.65 | $53.70 | $51.40 | $53.00 | $53.00 | 1,684,673 |
| 2017-08-15 | $54.50 | $54.65 | $52.30 | $53.00 | $53.00 | 1,990,332 |
| 2017-08-14 | $52.60 | $54.85 | $52.60 | $54.10 | $54.10 | 1,901,172 |
| 2017-08-11 | $52.65 | $53.85 | $51.85 | $51.95 | $51.95 | 2,551,066 |
| 2017-08-10 | $57.05 | $57.31 | $52.80 | $53.05 | $53.05 | 3,472,575 |
| 2017-08-09 | $64.25 | $64.50 | $56.80 | $57.40 | $57.40 | 6,306,899 |
| 2017-08-08 | $58.70 | $59.40 | $57.10 | $59.25 | $59.25 | 3,532,835 |
| 2017-08-07 | $60.00 | $60.65 | $58.30 | $58.75 | $58.75 | 1,988,250 |
| 2017-08-04 | $61.60 | $62.35 | $58.10 | $58.85 | $58.85 | 2,878,520 |
| 2017-08-03 | $62.75 | $63.45 | $61.51 | $62.45 | $62.45 | 1,478,742 |
| 2017-08-02 | $64.00 | $65.00 | $61.10 | $61.70 | $61.70 | 3,201,435 |
| 2017-08-01 | $63.10 | $64.43 | $62.15 | $63.70 | $63.70 | 1,012,852 |
| 2017-07-31 | $62.65 | $63.30 | $61.15 | $62.60 | $62.60 | 937,610 |
| 2017-07-28 | $61.45 | $63.00 | $60.85 | $61.90 | $61.90 | 1,006,930 |
| 2017-07-27 | $65.55 | $65.75 | $59.90 | $61.90 | $61.90 | 2,330,810 |
| 2017-07-26 | $67.50 | $68.63 | $64.60 | $64.90 | $64.90 | 1,823,973 |
| 2017-07-25 | $67.50 | $67.75 | $65.75 | $66.95 | $66.95 | 2,447,140 |
| 2017-07-24 | $63.55 | $68.05 | $62.95 | $67.95 | $67.95 | 3,768,516 |
| 2017-07-21 | $60.85 | $64.25 | $60.35 | $63.35 | $63.35 | 1,947,540 |
| 2017-07-20 | $61.75 | $62.35 | $60.30 | $60.45 | $60.45 | 1,747,746 |
| 2017-07-19 | $60.55 | $62.25 | $60.55 | $61.55 | $61.55 | 1,899,011 |
| 2017-07-18 | $61.80 | $61.87 | $60.50 | $60.70 | $60.70 | 1,584,416 |
| 2017-07-17 | $64.25 | $64.35 | $61.25 | $61.35 | $61.35 | 1,502,535 |
| 2017-07-14 | $63.50 | $64.55 | $63.10 | $63.80 | $63.80 | 1,082,210 |
| 2017-07-13 | $61.90 | $65.15 | $60.55 | $64.05 | $64.05 | 2,791,993 |
| 2017-07-12 | $61.95 | $62.45 | $60.20 | $60.35 | $60.35 | 1,266,878 |
| 2017-07-11 | $61.45 | $61.96 | $59.75 | $61.35 | $61.35 | 1,310,797 |
| 2017-07-10 | $62.80 | $63.10 | $60.50 | $61.60 | $61.60 | 1,574,233 |
| 2017-07-07 | $58.90 | $62.00 | $58.90 | $61.60 | $61.60 | 1,847,775 |
| 2017-07-06 | $57.25 | $59.50 | $56.71 | $58.50 | $58.50 | 1,401,977 |
| 2017-07-05 | $58.20 | $59.25 | $57.70 | $58.25 | $58.25 | 1,133,759 |
| 2017-07-03 | $57.50 | $60.50 | $56.50 | $57.90 | $57.90 | 2,194,782 |
| 2017-06-30 | $57.50 | $58.45 | $56.88 | $57.05 | $57.05 | 1,260,060 |
| 2017-06-29 | $59.60 | $59.95 | $56.20 | $57.30 | $57.30 | 1,583,303 |
| 2017-06-28 | $59.55 | $60.68 | $58.60 | $60.20 | $60.20 | 1,807,400 |
| 2017-06-27 | $63.00 | $63.05 | $59.15 | $59.35 | $59.35 | 1,667,990 |
| 2017-06-26 | $64.85 | $65.80 | $61.41 | $62.65 | $62.65 | 1,681,139 |
| 2017-06-23 | $63.05 | $65.40 | $62.00 | $64.00 | $64.00 | 2,887,830 |
| 2017-06-22 | $63.90 | $64.44 | $61.75 | $62.45 | $62.45 | 1,199,096 |
| 2017-06-21 | $62.60 | $63.50 | $61.55 | $62.50 | $62.50 | 777,332 |
| 2017-06-20 | $63.05 | $64.65 | $62.30 | $62.45 | $62.45 | 1,220,829 |
| 2017-06-19 | $64.55 | $64.80 | $62.25 | $62.85 | $62.85 | 1,234,244 |
| 2017-06-16 | $62.00 | $64.30 | $61.50 | $63.10 | $63.10 | 1,932,356 |
| 2017-06-15 | $60.50 | $62.55 | $60.30 | $61.55 | $61.55 | 1,062,182 |
| 2017-06-14 | $63.10 | $63.50 | $60.95 | $62.15 | $62.15 | 1,401,859 |
| 2017-06-13 | $62.50 | $64.83 | $61.80 | $62.55 | $62.55 | 1,516,901 |
| 2017-06-12 | $61.00 | $62.20 | $57.50 | $61.00 | $61.00 | 1,675,035 |
| 2017-06-09 | $65.35 | $67.30 | $58.95 | $60.50 | $60.50 | 2,840,645 |
| 2017-06-08 | $63.25 | $65.33 | $62.45 | $65.10 | $65.10 | 2,032,905 |
| 2017-06-07 | $62.95 | $63.55 | $61.90 | $63.50 | $63.50 | 1,600,352 |
| 2017-06-06 | $57.25 | $64.55 | $57.25 | $62.85 | $62.85 | 4,147,895 |
| 2017-06-05 | $58.35 | $58.68 | $57.35 | $57.80 | $57.80 | 789,239 |
| 2017-06-02 | $58.60 | $59.20 | $57.85 | $58.30 | $58.30 | 871,477 |
| 2017-06-01 | $58.35 | $58.79 | $56.85 | $58.55 | $58.55 | 1,073,239 |
| 2017-05-31 | $58.40 | $58.65 | $56.20 | $57.05 | $57.05 | 1,308,596 |
| 2017-05-30 | $58.50 | $59.20 | $57.60 | $58.50 | $58.50 | 1,173,424 |
| 2017-05-26 | $56.70 | $59.25 | $56.20 | $58.50 | $58.50 | 1,711,625 |
| 2017-05-25 | $56.65 | $57.60 | $55.90 | $56.45 | $56.45 | 1,143,685 |
| 2017-05-24 | $56.85 | $56.90 | $55.60 | $56.20 | $56.20 | 834,213 |
| 2017-05-23 | $58.15 | $58.90 | $55.90 | $56.85 | $56.85 | 1,946,960 |
| 2017-05-22 | $53.90 | $58.30 | $53.90 | $57.35 | $57.35 | 2,243,141 |
| 2017-05-19 | $53.65 | $54.95 | $53.10 | $53.35 | $53.35 | 931,294 |
| 2017-05-18 | $51.40 | $53.25 | $50.55 | $53.05 | $53.05 | 1,693,121 |
| 2017-05-17 | $54.40 | $55.75 | $51.75 | $52.05 | $52.05 | 2,363,482 |
| 2017-05-16 | $53.30 | $56.70 | $52.87 | $56.55 | $56.55 | 2,519,808 |
| 2017-05-15 | $53.85 | $55.65 | $53.65 | $54.55 | $54.55 | 1,767,279 |
| 2017-05-12 | $51.50 | $53.55 | $51.10 | $53.40 | $53.40 | 1,346,422 |
| 2017-05-11 | $52.45 | $52.75 | $50.95 | $51.60 | $51.60 | 1,100,340 |
| 2017-05-10 | $51.05 | $52.90 | $50.56 | $52.80 | $52.80 | 1,341,875 |
| 2017-05-09 | $49.80 | $51.58 | $49.45 | $51.35 | $51.35 | 1,504,172 |
| 2017-05-08 | $49.45 | $50.25 | $48.08 | $49.50 | $49.50 | 1,608,460 |
| 2017-05-05 | $47.55 | $49.95 | $46.90 | $49.45 | $49.45 | 2,826,066 |
| 2017-05-04 | $46.50 | $50.65 | $46.20 | $47.00 | $47.00 | 7,729,496 |
| 2017-05-03 | $41.00 | $43.25 | $40.35 | $42.75 | $42.75 | 4,420,252 |
| 2017-05-02 | $43.70 | $44.00 | $42.45 | $42.75 | $42.75 | 1,556,076 |
| 2017-05-01 | $43.10 | $43.93 | $42.73 | $43.70 | $43.70 | 1,791,789 |
| 2017-04-28 | $43.90 | $44.25 | $42.25 | $42.75 | $42.75 | 2,402,727 |
| 2017-04-27 | $43.85 | $44.65 | $43.55 | $43.80 | $43.80 | 1,028,214 |
| 2017-04-26 | $46.85 | $46.85 | $43.45 | $43.55 | $43.55 | 2,657,059 |
| 2017-04-25 | $46.50 | $48.05 | $46.50 | $47.35 | $47.35 | 1,438,488 |
| 2017-04-24 | $46.15 | $47.60 | $44.88 | $47.45 | $47.45 | 2,334,483 |
| 2017-04-21 | $44.10 | $46.15 | $44.00 | $45.20 | $45.20 | 1,895,381 |
| 2017-04-20 | $43.35 | $44.20 | $43.05 | $43.90 | $43.90 | 1,309,990 |
| 2017-04-19 | $45.90 | $45.95 | $42.40 | $42.95 | $42.95 | 2,517,514 |
| 2017-04-18 | $44.85 | $46.35 | $44.75 | $45.30 | $45.30 | 1,607,285 |
| 2017-04-17 | $44.05 | $45.15 | $44.05 | $45.00 | $45.00 | 1,029,070 |
| 2017-04-13 | $45.60 | $46.00 | $43.85 | $44.10 | $44.10 | 1,525,876 |
| 2017-04-12 | $45.10 | $46.30 | $44.15 | $44.25 | $44.25 | 2,183,047 |
| 2017-04-11 | $47.05 | $47.60 | $45.58 | $45.70 | $45.70 | 1,790,965 |
| 2017-04-10 | $48.05 | $48.44 | $46.45 | $47.15 | $47.15 | 1,544,441 |
| 2017-04-07 | $48.80 | $49.30 | $48.05 | $48.20 | $48.20 | 1,000,875 |
| 2017-04-06 | $47.95 | $49.55 | $47.80 | $49.00 | $49.00 | 1,114,359 |
| 2017-04-05 | $50.30 | $50.45 | $47.90 | $47.95 | $47.95 | 2,079,522 |
| 2017-04-04 | $51.00 | $52.00 | $50.00 | $50.45 | $50.45 | 1,532,771 |
| 2017-04-03 | $53.28 | $53.70 | $51.15 | $51.50 | $51.50 | 1,613,349 |
| 2017-03-31 | $53.55 | $53.65 | $52.35 | $53.35 | $53.35 | 1,116,975 |
| 2017-03-30 | $53.45 | $55.10 | $52.65 | $53.70 | $53.70 | 1,243,998 |
| 2017-03-29 | $55.85 | $55.93 | $51.90 | $53.55 | $53.55 | 3,138,466 |
| 2017-03-28 | $54.05 | $54.93 | $53.85 | $54.70 | $54.70 | 1,074,381 |
| 2017-03-27 | $51.95 | $55.20 | $51.16 | $54.15 | $54.15 | 2,004,007 |
| 2017-03-24 | $52.05 | $54.05 | $52.01 | $53.50 | $53.50 | 2,026,560 |
| 2017-03-23 | $52.50 | $52.50 | $51.10 | $51.50 | $51.50 | 1,841,655 |
| 2017-03-22 | $48.50 | $51.70 | $47.90 | $51.45 | $51.45 | 1,749,650 |
| 2017-03-21 | $49.75 | $51.75 | $48.40 | $48.45 | $48.45 | 2,421,166 |
| 2017-03-20 | $49.20 | $49.75 | $48.10 | $49.20 | $49.20 | 1,278,981 |
| 2017-03-17 | $48.85 | $49.80 | $48.00 | $49.45 | $49.45 | 2,072,101 |
| 2017-03-16 | $46.65 | $49.75 | $46.40 | $48.90 | $48.90 | 3,652,720 |
| 2017-03-15 | $44.30 | $46.20 | $43.00 | $45.65 | $45.65 | 2,643,953 |
| 2017-03-14 | $44.45 | $44.55 | $42.90 | $43.10 | $43.10 | 1,755,334 |
| 2017-03-13 | $45.75 | $46.80 | $44.50 | $44.85 | $44.85 | 1,769,008 |
| 2017-03-10 | $45.00 | $46.95 | $44.60 | $45.80 | $45.80 | 2,526,663 |
| 2017-03-09 | $45.25 | $46.45 | $43.90 | $45.85 | $45.85 | 1,658,660 |
| 2017-03-08 | $46.75 | $46.95 | $45.15 | $45.50 | $45.50 | 1,092,526 |
| 2017-03-07 | $47.50 | $47.85 | $46.10 | $46.50 | $46.50 | 1,544,796 |
| 2017-03-06 | $46.40 | $47.70 | $45.90 | $47.20 | $47.20 | 1,830,922 |
| 2017-03-03 | $45.95 | $46.80 | $45.25 | $46.70 | $46.70 | 2,885,605 |
| 2017-03-02 | $45.60 | $47.40 | $45.55 | $45.75 | $45.75 | 3,241,018 |
| 2017-03-01 | $46.65 | $48.31 | $46.63 | $47.90 | $47.90 | 1,616,300 |
| 2017-02-28 | $46.35 | $47.35 | $45.40 | $45.90 | $45.90 | 1,119,672 |
| 2017-02-27 | $46.85 | $47.60 | $44.75 | $46.45 | $46.45 | 2,381,916 |
| 2017-02-24 | $47.80 | $48.40 | $47.00 | $47.80 | $47.80 | 921,501 |
| 2017-02-23 | $50.00 | $50.24 | $46.55 | $48.70 | $48.70 | 2,065,361 |
| 2017-02-22 | $52.10 | $52.39 | $48.88 | $49.65 | $49.65 | 1,905,643 |
| 2017-02-21 | $51.15 | $53.70 | $51.15 | $52.55 | $52.55 | 1,078,481 |
| 2017-02-17 | $51.30 | $51.40 | $50.30 | $51.10 | $51.10 | 1,279,018 |
| 2017-02-16 | $50.15 | $52.00 | $50.10 | $51.85 | $51.85 | 2,023,437 |
| 2017-02-15 | $50.45 | $50.75 | $49.00 | $49.45 | $49.45 | 1,594,023 |
| 2017-02-14 | $49.55 | $51.25 | $49.00 | $50.50 | $50.50 | 1,470,643 |
| 2017-02-13 | $48.50 | $50.20 | $48.25 | $49.55 | $49.55 | 2,171,358 |
| 2017-02-10 | $46.95 | $48.35 | $46.90 | $47.45 | $47.45 | 1,750,770 |
| 2017-02-09 | $46.15 | $49.40 | $45.90 | $46.60 | $46.60 | 3,645,874 |
| 2017-02-08 | $42.00 | $46.45 | $41.91 | $45.85 | $45.85 | 5,356,395 |
| 2017-02-07 | $39.20 | $41.20 | $36.90 | $40.20 | $40.20 | 5,208,093 |
| 2017-02-06 | $38.75 | $38.98 | $38.35 | $38.80 | $38.80 | 705,028 |
| 2017-02-03 | $38.10 | $39.00 | $38.00 | $38.85 | $38.85 | 783,416 |
| 2017-02-02 | $38.10 | $38.30 | $37.67 | $37.85 | $37.85 | 730,331 |
| 2017-02-01 | $38.50 | $38.50 | $37.05 | $38.10 | $38.10 | 1,105,209 |
| 2017-01-31 | $36.55 | $38.20 | $35.85 | $37.95 | $37.95 | 1,099,383 |
| 2017-01-30 | $36.90 | $36.95 | $36.05 | $36.75 | $36.75 | 412,319 |
| 2017-01-27 | $37.75 | $37.85 | $36.95 | $37.40 | $37.40 | 488,607 |
| 2017-01-26 | $38.60 | $38.75 | $37.52 | $37.75 | $37.75 | 557,752 |
| 2017-01-25 | $38.55 | $39.05 | $37.68 | $38.55 | $38.55 | 1,220,481 |
| 2017-01-24 | $34.75 | $37.83 | $34.65 | $37.70 | $37.70 | 1,561,313 |
| 2017-01-23 | $35.05 | $35.60 | $34.15 | $34.40 | $34.40 | 986,166 |
| 2017-01-20 | $35.20 | $35.45 | $34.80 | $35.15 | $35.15 | 655,723 |
| 2017-01-19 | $35.05 | $36.55 | $34.90 | $35.10 | $35.10 | 1,318,807 |
| 2017-01-18 | $35.05 | $35.25 | $34.20 | $34.70 | $34.70 | 866,358 |
| 2017-01-17 | $36.05 | $36.05 | $34.78 | $34.90 | $34.90 | 678,616 |
| 2017-01-13 | $36.15 | $37.00 | $35.63 | $36.35 | $36.35 | 600,045 |
| 2017-01-12 | $37.25 | $37.25 | $35.13 | $36.05 | $36.05 | 1,251,091 |
| 2017-01-11 | $37.35 | $37.45 | $36.20 | $36.55 | $36.55 | 1,019,422 |
| 2017-01-10 | $36.60 | $37.55 | $36.30 | $37.50 | $37.50 | 1,281,702 |
| 2017-01-09 | $36.35 | $36.84 | $36.23 | $36.35 | $36.35 | 939,730 |
| 2017-01-06 | $36.85 | $37.20 | $35.90 | $36.55 | $36.55 | 737,814 |
| 2017-01-05 | $37.45 | $37.60 | $36.65 | $36.80 | $36.80 | 578,433 |
| 2017-01-04 | $37.55 | $38.45 | $36.85 | $37.60 | $37.60 | 1,088,957 |
| 2017-01-03 | $39.40 | $39.70 | $36.85 | $37.30 | $37.30 | 1,190,327 |
| 2016-12-30 | $39.35 | $39.45 | $38.00 | $38.65 | $38.65 | 786,397 |
| 2016-12-29 | $39.35 | $39.74 | $38.75 | $39.30 | $39.30 | 661,543 |
| 2016-12-28 | $41.45 | $41.50 | $39.30 | $39.40 | $39.40 | 645,844 |
| 2016-12-27 | $40.50 | $41.40 | $40.25 | $41.15 | $41.15 | 454,593 |
| 2016-12-23 | $39.75 | $40.50 | $39.75 | $40.50 | $40.50 | 293,827 |
| 2016-12-22 | $40.35 | $40.78 | $39.65 | $39.90 | $39.90 | 330,174 |
| 2016-12-21 | $40.05 | $40.70 | $39.85 | $40.30 | $40.30 | 425,797 |
| 2016-12-20 | $40.00 | $40.35 | $39.50 | $40.20 | $40.20 | 501,889 |
| 2016-12-19 | $39.30 | $40.40 | $39.00 | $39.95 | $39.95 | 512,757 |
| 2016-12-16 | $40.40 | $41.20 | $38.85 | $39.10 | $39.10 | 1,755,458 |
| 2016-12-15 | $39.00 | $40.95 | $39.00 | $40.20 | $40.20 | 968,326 |
| 2016-12-14 | $40.45 | $40.75 | $37.90 | $38.90 | $38.90 | 1,480,564 |
| 2016-12-13 | $41.95 | $42.70 | $40.40 | $40.50 | $40.50 | 715,709 |
| 2016-12-12 | $42.15 | $43.23 | $40.85 | $41.60 | $41.60 | 604,345 |
| 2016-12-09 | $44.50 | $44.70 | $40.00 | $42.40 | $42.40 | 1,941,542 |
| 2016-12-08 | $40.45 | $44.00 | $40.11 | $43.50 | $43.50 | 2,133,441 |
| 2016-12-07 | $39.85 | $40.34 | $39.20 | $39.60 | $39.60 | 528,052 |
| 2016-12-06 | $39.70 | $40.15 | $39.06 | $40.00 | $40.00 | 869,098 |
| 2016-12-05 | $37.20 | $40.35 | $37.15 | $39.50 | $39.50 | 1,332,866 |
| 2016-12-02 | $37.60 | $37.80 | $35.90 | $37.00 | $37.00 | 1,079,034 |
| 2016-12-01 | $40.10 | $40.45 | $37.05 | $37.80 | $37.80 | 1,217,498 |
| 2016-11-30 | $41.50 | $41.99 | $39.30 | $40.10 | $40.10 | 704,904 |
| 2016-11-29 | $41.15 | $42.00 | $40.55 | $41.35 | $41.35 | 425,393 |
| 2016-11-28 | $41.20 | $41.95 | $40.90 | $41.30 | $41.30 | 515,467 |
| 2016-11-25 | $41.50 | $41.50 | $40.50 | $41.20 | $41.20 | 171,002 |
| 2016-11-23 | $40.75 | $41.68 | $40.50 | $41.30 | $41.30 | 323,181 |
| 2016-11-22 | $40.50 | $41.35 | $40.05 | $41.10 | $41.10 | 752,408 |
| 2016-11-21 | $42.30 | $42.50 | $40.25 | $40.50 | $40.50 | 1,093,706 |
| 2016-11-18 | $41.75 | $42.31 | $41.20 | $42.20 | $42.20 | 912,445 |
| 2016-11-17 | $40.45 | $41.70 | $40.22 | $41.55 | $41.55 | 1,283,114 |
| 2016-11-16 | $38.45 | $40.78 | $38.41 | $40.65 | $40.65 | 1,233,670 |
| 2016-11-15 | $37.85 | $39.43 | $37.75 | $38.80 | $38.80 | 1,481,091 |
| 2016-11-14 | $36.60 | $37.95 | $36.60 | $37.45 | $37.45 | 1,001,163 |
| 2016-11-11 | $34.65 | $37.00 | $34.31 | $36.60 | $36.60 | 1,438,260 |
| 2016-11-10 | $37.00 | $37.05 | $34.55 | $34.70 | $34.70 | 1,222,122 |
| 2016-11-09 | $35.70 | $36.70 | $35.10 | $36.50 | $36.50 | 585,403 |
| 2016-11-08 | $35.85 | $37.00 | $35.65 | $36.50 | $36.50 | 789,313 |
| 2016-11-07 | $36.35 | $37.05 | $35.75 | $35.85 | $35.85 | 1,332,429 |
| 2016-11-04 | $35.45 | $35.80 | $34.20 | $34.40 | $34.40 | 867,826 |
| 2016-11-03 | $35.60 | $36.40 | $35.40 | $35.45 | $35.45 | 704,190 |
| 2016-11-02 | $36.05 | $37.10 | $35.05 | $35.60 | $35.60 | 976,527 |
| 2016-11-01 | $33.60 | $36.20 | $33.60 | $35.80 | $35.80 | 2,301,691 |
| 2016-10-31 | $37.75 | $37.95 | $32.90 | $33.60 | $33.60 | 3,507,547 |
| 2016-10-28 | $37.50 | $41.15 | $34.70 | $37.45 | $37.45 | 2,136,408 |
| 2016-10-27 | $40.80 | $41.50 | $38.50 | $38.90 | $38.90 | 2,157,383 |
| 2016-10-26 | $40.85 | $41.40 | $40.20 | $40.65 | $40.65 | 545,561 |
| 2016-10-25 | $41.50 | $41.99 | $40.75 | $40.85 | $40.85 | 489,706 |
| 2016-10-24 | $40.75 | $41.55 | $40.55 | $41.40 | $41.40 | 474,989 |
| 2016-10-21 | $40.63 | $40.97 | $40.32 | $40.40 | $40.40 | 352,550 |
| 2016-10-20 | $40.50 | $41.11 | $40.18 | $41.04 | $41.04 | 598,291 |
| 2016-10-19 | $40.44 | $40.79 | $40.02 | $40.64 | $40.64 | 277,808 |
| 2016-10-18 | $40.70 | $40.80 | $40.23 | $40.39 | $40.39 | 447,529 |
| 2016-10-17 | $40.50 | $40.80 | $39.99 | $40.25 | $40.25 | 498,509 |
| 2016-10-14 | $40.75 | $41.41 | $40.45 | $40.47 | $40.47 | 420,372 |
| 2016-10-13 | $40.38 | $40.79 | $39.12 | $40.73 | $40.73 | 1,088,949 |
| 2016-10-12 | $40.70 | $41.43 | $40.11 | $40.97 | $40.97 | 841,201 |
| 2016-10-11 | $41.03 | $42.87 | $39.84 | $40.73 | $40.73 | 2,954,745 |
| 2016-10-10 | $44.36 | $44.99 | $44.36 | $44.50 | $44.50 | 492,666 |
| 2016-10-07 | $44.73 | $45.25 | $43.88 | $44.24 | $44.24 | 757,301 |
| 2016-10-06 | $43.37 | $44.69 | $43.19 | $44.48 | $44.48 | 896,461 |
| 2016-10-05 | $42.99 | $43.81 | $42.50 | $43.37 | $43.37 | 945,441 |
| 2016-10-04 | $41.63 | $42.24 | $41.43 | $42.12 | $42.12 | 590,862 |
| 2016-10-03 | $41.95 | $41.97 | $41.14 | $41.45 | $41.45 | 507,281 |
| 2016-09-30 | $41.59 | $41.97 | $41.18 | $41.77 | $41.77 | 1,017,398 |
| 2016-09-29 | $41.99 | $41.99 | $41.03 | $41.36 | $41.36 | 721,995 |
| 2016-09-28 | $42.07 | $42.35 | $41.44 | $41.99 | $41.99 | 639,822 |
| 2016-09-27 | $40.75 | $41.92 | $40.41 | $41.84 | $41.84 | 803,815 |
| 2016-09-26 | $41.05 | $41.47 | $40.32 | $40.98 | $40.98 | 929,420 |
| 2016-09-23 | $41.59 | $41.77 | $40.81 | $40.97 | $40.97 | 864,296 |
| 2016-09-22 | $40.36 | $41.81 | $40.36 | $41.79 | $41.79 | 1,051,067 |
| 2016-09-21 | $39.88 | $40.96 | $39.58 | $40.32 | $40.32 | 1,036,205 |
| 2016-09-20 | $41.00 | $41.12 | $39.20 | $39.87 | $39.87 | 1,245,160 |
| 2016-09-19 | $39.98 | $41.18 | $39.80 | $40.55 | $40.55 | 1,392,401 |
| 2016-09-16 | $39.89 | $39.90 | $39.00 | $39.21 | $39.21 | 2,173,735 |
| 2016-09-15 | $38.30 | $39.57 | $38.30 | $39.15 | $39.15 | 968,738 |
| 2016-09-14 | $37.25 | $38.92 | $37.25 | $38.30 | $38.30 | 862,891 |
| 2016-09-13 | $37.28 | $37.77 | $36.80 | $37.19 | $37.19 | 757,054 |
| 2016-09-12 | $35.98 | $37.50 | $35.37 | $37.35 | $37.35 | 1,041,668 |
| 2016-09-09 | $37.60 | $38.00 | $36.20 | $36.43 | $36.43 | 1,120,868 |
| 2016-09-08 | $37.33 | $37.82 | $36.94 | $37.60 | $37.60 | 768,015 |
| 2016-09-07 | $36.83 | $37.45 | $36.57 | $37.35 | $37.35 | 1,404,017 |
| 2016-09-06 | $35.45 | $36.85 | $35.39 | $36.25 | $36.25 | 1,550,209 |
| 2016-09-02 | $34.75 | $35.25 | $34.08 | $35.24 | $35.24 | 567,505 |
| 2016-09-01 | $35.24 | $35.45 | $34.47 | $34.50 | $34.50 | 1,731,585 |
| 2016-08-31 | $34.48 | $35.25 | $34.34 | $35.12 | $35.12 | 797,076 |
| 2016-08-30 | $34.55 | $35.25 | $34.16 | $34.55 | $34.55 | 664,215 |
| 2016-08-29 | $33.83 | $34.60 | $33.80 | $34.53 | $34.53 | 407,728 |
| 2016-08-26 | $33.78 | $34.15 | $33.47 | $33.89 | $33.89 | 795,255 |
| 2016-08-25 | $33.50 | $34.00 | $33.20 | $33.87 | $33.87 | 330,803 |
| 2016-08-24 | $34.13 | $34.24 | $33.58 | $33.66 | $33.66 | 386,063 |
| 2016-08-23 | $33.96 | $34.39 | $33.78 | $34.21 | $34.21 | 998,840 |
| 2016-08-22 | $34.65 | $34.67 | $33.50 | $34.04 | $34.04 | 1,475,041 |
| 2016-08-19 | $34.45 | $34.79 | $34.27 | $34.60 | $34.60 | 1,140,871 |
| 2016-08-18 | $32.22 | $34.56 | $32.04 | $34.31 | $34.31 | 1,756,395 |
| 2016-08-17 | $32.59 | $32.86 | $31.82 | $32.00 | $32.00 | 591,348 |
| 2016-08-16 | $32.86 | $32.99 | $32.24 | $32.83 | $32.83 | 584,767 |
| 2016-08-15 | $32.90 | $32.98 | $32.14 | $32.66 | $32.66 | 697,093 |
| 2016-08-12 | $32.00 | $32.86 | $31.50 | $32.72 | $32.72 | 822,082 |
| 2016-08-11 | $30.69 | $32.05 | $30.24 | $31.81 | $31.81 | 1,184,276 |
| 2016-08-10 | $33.41 | $33.50 | $30.17 | $31.82 | $31.82 | 2,431,233 |
| 2016-08-09 | $31.16 | $32.48 | $30.79 | $32.13 | $32.13 | 1,063,813 |
| 2016-08-08 | $31.50 | $31.50 | $30.86 | $31.27 | $31.27 | 565,881 |
| 2016-08-05 | $31.27 | $31.89 | $30.93 | $31.33 | $31.33 | 565,190 |
| 2016-08-04 | $30.88 | $31.24 | $30.56 | $30.89 | $30.89 | 486,594 |
| 2016-08-03 | $30.05 | $31.08 | $29.86 | $30.77 | $30.77 | 969,254 |
| 2016-08-02 | $30.34 | $30.47 | $29.31 | $29.52 | $29.52 | 446,708 |
| 2016-08-01 | $30.33 | $30.48 | $29.98 | $30.41 | $30.41 | 498,539 |
| 2016-07-29 | $30.28 | $30.62 | $29.70 | $30.25 | $30.25 | 408,495 |
| 2016-07-28 | $29.14 | $30.57 | $28.44 | $30.46 | $30.46 | 1,223,486 |
| 2016-07-27 | $30.95 | $31.04 | $30.54 | $30.93 | $30.93 | 552,358 |
| 2016-07-26 | $30.60 | $31.41 | $30.54 | $30.72 | $30.72 | 968,359 |
| 2016-07-25 | $28.43 | $30.65 | $28.40 | $30.48 | $30.48 | 2,060,397 |
| 2016-07-22 | $26.65 | $27.52 | $26.51 | $27.49 | $27.49 | 522,330 |
| 2016-07-21 | $27.28 | $27.45 | $26.68 | $26.73 | $26.73 | 468,313 |
| 2016-07-20 | $26.82 | $27.68 | $26.80 | $27.19 | $27.19 | 951,996 |
| 2016-07-19 | $26.66 | $27.12 | $26.22 | $26.29 | $26.29 | 778,105 |
| 2016-07-18 | $26.49 | $26.90 | $26.28 | $26.79 | $26.79 | 973,283 |
| 2016-07-15 | $25.78 | $26.79 | $25.35 | $26.40 | $26.40 | 1,135,086 |
| 2016-07-14 | $24.86 | $25.86 | $24.84 | $25.58 | $25.58 | 1,016,127 |
| 2016-07-13 | $25.14 | $25.71 | $24.59 | $24.74 | $24.74 | 814,154 |
| 2016-07-12 | $25.00 | $25.00 | $24.34 | $24.95 | $24.95 | 479,859 |
| 2016-07-11 | $24.67 | $24.97 | $24.47 | $24.75 | $24.75 | 604,674 |
| 2016-07-08 | $24.13 | $24.56 | $23.80 | $24.51 | $24.51 | 372,552 |
| 2016-07-07 | $23.40 | $23.96 | $23.40 | $23.86 | $23.86 | 351,438 |
| 2016-07-06 | $23.32 | $23.64 | $23.05 | $23.30 | $23.30 | 506,878 |
| 2016-07-05 | $23.60 | $23.65 | $23.02 | $23.50 | $23.50 | 352,881 |
| 2016-07-01 | $24.21 | $24.57 | $23.50 | $23.65 | $23.65 | 624,376 |
| 2016-06-30 | $24.13 | $24.27 | $23.72 | $24.20 | $24.20 | 908,979 |
| 2016-06-29 | $23.78 | $24.27 | $23.30 | $24.02 | $24.02 | 883,813 |
| 2016-06-28 | $22.52 | $23.59 | $22.52 | $23.53 | $23.53 | 952,768 |
| 2016-06-27 | $24.15 | $24.35 | $22.04 | $22.33 | $22.33 | 1,269,742 |
| 2016-06-24 | $23.75 | $25.02 | $23.75 | $24.23 | $24.23 | 5,781,661 |
| 2016-06-23 | $24.73 | $25.58 | $24.66 | $25.20 | $25.20 | 671,978 |
| 2016-06-22 | $24.80 | $24.93 | $24.27 | $24.60 | $24.60 | 703,319 |
| 2016-06-21 | $24.94 | $24.98 | $24.06 | $24.88 | $24.88 | 707,104 |
| 2016-06-20 | $25.20 | $25.40 | $24.71 | $24.89 | $24.89 | 1,099,745 |
| 2016-06-17 | $26.65 | $27.39 | $24.82 | $24.97 | $24.97 | 1,195,589 |
| 2016-06-16 | $25.72 | $25.72 | $24.87 | $25.45 | $25.45 | 637,499 |
| 2016-06-15 | $25.12 | $26.15 | $24.83 | $25.81 | $25.81 | 990,482 |
| 2016-06-14 | $24.09 | $24.53 | $23.98 | $24.48 | $24.48 | 375,043 |
| 2016-06-13 | $24.36 | $24.55 | $24.04 | $24.11 | $24.11 | 581,369 |
| 2016-06-10 | $24.48 | $25.05 | $24.06 | $24.53 | $24.53 | 668,281 |
| 2016-06-09 | $24.66 | $24.76 | $24.29 | $24.68 | $24.68 | 403,277 |
| 2016-06-08 | $24.86 | $25.25 | $24.54 | $24.78 | $24.78 | 571,369 |
| 2016-06-07 | $25.03 | $25.31 | $24.83 | $24.86 | $24.86 | 294,068 |
| 2016-06-06 | $24.65 | $25.19 | $24.44 | $25.11 | $25.11 | 421,272 |
| 2016-06-03 | $24.26 | $24.59 | $24.17 | $24.53 | $24.53 | 472,716 |
| 2016-06-02 | $25.40 | $25.72 | $24.49 | $24.49 | $24.49 | 1,001,042 |
| 2016-06-01 | $25.45 | $25.85 | $25.13 | $25.36 | $25.36 | 673,987 |
| 2016-05-31 | $25.50 | $26.00 | $25.14 | $25.34 | $25.34 | 907,429 |
| 2016-05-27 | $23.86 | $24.54 | $23.55 | $24.42 | $24.42 | 746,861 |
| 2016-05-26 | $22.89 | $24.25 | $22.89 | $23.95 | $23.95 | 721,557 |
| 2016-05-25 | $22.00 | $23.03 | $22.00 | $22.78 | $22.78 | 922,443 |
| 2016-05-24 | $22.46 | $22.48 | $21.78 | $21.98 | $21.98 | 1,090,569 |
| 2016-05-23 | $22.53 | $22.89 | $22.11 | $22.43 | $22.43 | 553,471 |
| 2016-05-20 | $21.84 | $22.82 | $21.72 | $22.46 | $22.46 | 830,755 |
| 2016-05-19 | $22.74 | $22.85 | $20.80 | $21.71 | $21.71 | 1,937,928 |
| 2016-05-18 | $22.62 | $23.14 | $22.55 | $23.06 | $23.06 | 247,044 |
| 2016-05-17 | $23.11 | $23.31 | $22.60 | $22.71 | $22.71 | 527,115 |
| 2016-05-16 | $23.33 | $23.71 | $23.12 | $23.18 | $23.18 | 661,640 |
| 2016-05-13 | $23.94 | $24.22 | $23.28 | $23.44 | $23.44 | 619,357 |
| 2016-05-12 | $23.70 | $24.16 | $23.55 | $23.90 | $23.90 | 606,729 |
| 2016-05-11 | $23.50 | $24.03 | $23.50 | $23.72 | $23.72 | 326,312 |
| 2016-05-10 | $23.89 | $23.90 | $23.23 | $23.49 | $23.49 | 566,361 |
| 2016-05-09 | $24.47 | $24.63 | $23.77 | $23.90 | $23.90 | 576,136 |
| 2016-05-06 | $24.59 | $24.73 | $23.80 | $24.47 | $24.47 | 631,461 |
| 2016-05-05 | $25.00 | $25.55 | $23.43 | $24.66 | $24.66 | 1,246,214 |
| 2016-05-04 | $26.04 | $26.54 | $24.82 | $25.00 | $25.00 | 954,306 |
| 2016-05-03 | $25.87 | $26.44 | $25.60 | $26.00 | $26.00 | 1,158,127 |
| 2016-05-02 | $25.19 | $25.68 | $25.11 | $25.50 | $25.50 | 618,572 |
| 2016-04-29 | $25.28 | $25.35 | $24.57 | $25.30 | $25.30 | 518,507 |
| 2016-04-28 | $25.55 | $25.96 | $25.34 | $25.48 | $25.48 | 306,708 |
| 2016-04-27 | $24.87 | $25.88 | $24.64 | $25.69 | $25.69 | 363,250 |
| 2016-04-26 | $25.37 | $25.70 | $24.67 | $24.77 | $24.77 | 324,381 |
| 2016-04-25 | $25.50 | $25.98 | $25.12 | $25.34 | $25.34 | 411,892 |
| 2016-04-22 | $25.00 | $25.75 | $25.00 | $25.62 | $25.62 | 527,270 |
| 2016-04-21 | $24.81 | $25.28 | $24.80 | $25.05 | $25.05 | 220,545 |
| 2016-04-20 | $24.81 | $25.02 | $24.50 | $24.81 | $24.81 | 571,392 |
| 2016-04-19 | $25.87 | $26.14 | $24.01 | $24.82 | $24.82 | 1,424,699 |
| 2016-04-18 | $26.83 | $27.05 | $25.61 | $25.94 | $25.94 | 521,969 |
| 2016-04-15 | $26.90 | $27.01 | $26.06 | $26.92 | $26.92 | 277,066 |
| 2016-04-14 | $26.42 | $27.05 | $26.25 | $26.98 | $26.98 | 245,541 |
| 2016-04-13 | $26.48 | $26.95 | $26.31 | $26.43 | $26.43 | 342,830 |
| 2016-04-12 | $27.14 | $27.14 | $26.13 | $26.24 | $26.24 | 356,408 |
| 2016-04-11 | $27.54 | $27.62 | $27.08 | $27.20 | $27.20 | 288,193 |
| 2016-04-08 | $26.70 | $27.91 | $26.59 | $27.46 | $27.46 | 653,773 |
| 2016-04-07 | $26.47 | $26.85 | $26.28 | $26.68 | $26.68 | 570,555 |
| 2016-04-06 | $26.32 | $27.62 | $26.26 | $26.62 | $26.62 | 523,452 |
| 2016-04-05 | $26.35 | $26.59 | $25.93 | $26.24 | $26.24 | 433,917 |
| 2016-04-04 | $26.57 | $26.86 | $26.11 | $26.40 | $26.40 | 286,395 |
| 2016-04-01 | $26.86 | $26.96 | $26.49 | $26.58 | $26.58 | 273,419 |
| 2016-03-31 | $27.11 | $27.19 | $26.79 | $26.97 | $26.97 | 424,774 |
| 2016-03-30 | $26.60 | $27.20 | $26.50 | $27.14 | $27.14 | 755,266 |
| 2016-03-29 | $26.12 | $26.63 | $25.93 | $26.48 | $26.48 | 338,356 |
| 2016-03-28 | $26.90 | $27.15 | $26.20 | $26.22 | $26.22 | 437,774 |
| 2016-03-24 | $26.53 | $27.00 | $26.01 | $26.73 | $26.73 | 552,760 |
| 2016-03-23 | $26.72 | $27.15 | $26.66 | $26.71 | $26.71 | 374,231 |
| 2016-03-22 | $26.80 | $27.11 | $26.64 | $26.84 | $26.84 | 561,846 |
| 2016-03-21 | $25.93 | $27.25 | $25.84 | $26.92 | $26.92 | 664,031 |
| 2016-03-18 | $26.07 | $26.34 | $25.69 | $26.08 | $26.08 | 605,149 |
| 2016-03-17 | $25.18 | $26.29 | $25.13 | $26.11 | $26.11 | 653,928 |
| 2016-03-16 | $24.99 | $25.50 | $24.82 | $25.25 | $25.25 | 382,810 |
| 2016-03-15 | $25.02 | $25.66 | $24.79 | $25.18 | $25.18 | 570,095 |
| 2016-03-14 | $25.23 | $26.46 | $25.11 | $25.79 | $25.79 | 751,523 |
| 2016-03-11 | $25.20 | $25.44 | $24.45 | $25.37 | $25.37 | 659,616 |
| 2016-03-10 | $24.56 | $24.80 | $24.21 | $24.47 | $24.47 | 436,730 |
| 2016-03-09 | $24.72 | $25.40 | $24.14 | $24.43 | $24.43 | 524,771 |
| 2016-03-08 | $24.00 | $24.42 | $22.13 | $23.74 | $23.74 | 1,005,699 |
| 2016-03-07 | $24.59 | $25.43 | $24.30 | $24.56 | $24.56 | 462,409 |
| 2016-03-04 | $25.60 | $26.23 | $24.52 | $24.99 | $24.99 | 1,306,491 |
| 2016-03-03 | $24.99 | $25.10 | $24.19 | $24.46 | $24.46 | 877,443 |
| 2016-03-02 | $24.75 | $25.65 | $24.54 | $25.29 | $25.29 | 1,231,528 |
| 2016-03-01 | $24.15 | $24.79 | $24.00 | $24.38 | $24.38 | 1,056,297 |
| 2016-02-29 | $24.42 | $24.42 | $23.88 | $24.03 | $24.03 | 574,199 |
| 2016-02-26 | $24.26 | $24.50 | $23.98 | $24.00 | $24.00 | 449,323 |
| 2016-02-25 | $24.24 | $24.42 | $24.15 | $24.25 | $24.25 | 421,755 |
| 2016-02-24 | $24.04 | $24.58 | $23.39 | $24.26 | $24.26 | 918,217 |
| 2016-02-23 | $24.85 | $24.85 | $23.89 | $24.08 | $24.08 | 460,402 |
| 2016-02-22 | $24.55 | $24.58 | $23.93 | $24.20 | $24.20 | 678,857 |
| 2016-02-19 | $24.13 | $24.39 | $23.72 | $23.87 | $23.87 | 574,080 |
| 2016-02-18 | $24.51 | $24.75 | $24.19 | $24.39 | $24.39 | 483,410 |
| 2016-02-17 | $24.00 | $25.00 | $23.59 | $24.39 | $24.39 | 947,557 |
| 2016-02-16 | $23.51 | $23.91 | $23.12 | $23.81 | $23.81 | 607,416 |
| 2016-02-12 | $23.11 | $23.70 | $22.88 | $23.11 | $23.11 | 436,289 |
| 2016-02-11 | $23.89 | $24.26 | $22.72 | $23.03 | $23.03 | 469,803 |
| 2016-02-10 | $23.18 | $24.03 | $23.07 | $23.97 | $23.97 | 657,226 |
| 2016-02-09 | $23.39 | $24.38 | $22.89 | $23.00 | $23.00 | 721,093 |
| 2016-02-08 | $23.50 | $23.67 | $22.50 | $23.56 | $23.56 | 813,145 |
| 2016-02-05 | $23.75 | $24.40 | $23.14 | $23.79 | $23.79 | 1,759,368 |
| 2016-02-04 | $21.67 | $23.74 | $21.22 | $22.20 | $22.20 | 1,530,061 |
| 2016-02-03 | $21.50 | $22.00 | $20.60 | $21.78 | $21.78 | 1,226,908 |
| 2016-02-02 | $21.02 | $22.21 | $20.70 | $21.11 | $21.11 | 1,371,631 |
| 2016-02-01 | $19.72 | $20.50 | $19.65 | $20.43 | $20.43 | 627,794 |
| 2016-01-29 | $19.64 | $20.21 | $19.50 | $19.73 | $19.73 | 1,119,422 |
| 2016-01-28 | $19.70 | $20.05 | $18.99 | $19.60 | $19.60 | 382,960 |
| 2016-01-27 | $19.97 | $20.19 | $19.53 | $19.69 | $19.69 | 311,749 |
| 2016-01-26 | $19.55 | $20.31 | $19.55 | $19.98 | $19.98 | 382,553 |
| 2016-01-25 | $19.55 | $19.76 | $19.35 | $19.45 | $19.45 | 170,025 |
| 2016-01-22 | $19.08 | $19.67 | $18.90 | $19.64 | $19.64 | 314,532 |
| 2016-01-21 | $18.92 | $19.23 | $18.59 | $18.81 | $18.81 | 526,182 |
| 2016-01-20 | $18.71 | $18.93 | $18.10 | $18.82 | $18.82 | 299,319 |
| 2016-01-19 | $19.44 | $19.95 | $18.71 | $18.99 | $18.99 | 417,408 |
| 2016-01-15 | $19.14 | $19.57 | $18.39 | $19.41 | $19.41 | 438,558 |
| 2016-01-14 | $19.43 | $19.62 | $18.65 | $19.32 | $19.32 | 389,467 |
| 2016-01-13 | $19.67 | $19.98 | $19.06 | $19.62 | $19.62 | 242,611 |
| 2016-01-12 | $20.36 | $20.73 | $19.20 | $19.58 | $19.58 | 410,638 |
| 2016-01-11 | $19.71 | $20.06 | $19.42 | $19.63 | $19.63 | 520,680 |
| 2016-01-08 | $19.33 | $20.70 | $19.15 | $19.56 | $19.56 | 705,900 |
| 2016-01-07 | $21.36 | $21.79 | $20.47 | $20.55 | $20.55 | 552,511 |
| 2016-01-06 | $21.20 | $22.17 | $21.05 | $21.64 | $21.64 | 529,322 |
| 2016-01-05 | $22.20 | $22.64 | $21.25 | $21.54 | $21.54 | 397,768 |
| 2016-01-04 | $21.72 | $22.61 | $21.50 | $22.33 | $22.33 | 425,813 |
| 2015-12-31 | $22.34 | $22.57 | $21.86 | $22.02 | $22.02 | 221,657 |
| 2015-12-30 | $21.85 | $22.60 | $21.77 | $22.56 | $22.56 | 295,465 |
| 2015-12-29 | $21.50 | $22.00 | $21.23 | $22.00 | $22.00 | 188,999 |
| 2015-12-28 | $20.65 | $21.41 | $20.58 | $21.40 | $21.40 | 295,367 |
| 2015-12-24 | $20.95 | $20.98 | $20.58 | $20.78 | $20.78 | 73,474 |
| 2015-12-23 | $20.76 | $21.24 | $20.50 | $21.01 | $21.01 | 375,741 |
| 2015-12-22 | $21.00 | $21.34 | $20.60 | $20.78 | $20.78 | 391,304 |
| 2015-12-21 | $21.05 | $21.40 | $20.87 | $21.00 | $21.00 | 521,175 |
| 2015-12-18 | $21.95 | $21.97 | $20.70 | $21.04 | $21.04 | 776,966 |
| 2015-12-17 | $21.75 | $22.22 | $21.50 | $21.82 | $21.82 | 596,701 |
| 2015-12-16 | $20.31 | $21.86 | $20.30 | $21.56 | $21.56 | 486,191 |
| 2015-12-15 | $19.75 | $20.32 | $19.50 | $20.23 | $20.23 | 273,703 |
| 2015-12-14 | $20.24 | $20.78 | $19.62 | $19.75 | $19.75 | 452,503 |
| 2015-12-11 | $19.85 | $20.72 | $19.51 | $20.34 | $20.34 | 703,347 |
| 2015-12-10 | $19.67 | $19.80 | $19.44 | $19.54 | $19.54 | 1,319,079 |
| 2015-12-09 | $20.81 | $20.86 | $19.89 | $20.11 | $20.11 | 294,003 |
| 2015-12-08 | $20.13 | $20.81 | $19.97 | $20.78 | $20.78 | 268,484 |
| 2015-12-07 | $20.20 | $20.77 | $19.50 | $20.30 | $20.30 | 229,783 |
| 2015-12-04 | $19.85 | $20.69 | $19.77 | $20.32 | $20.32 | 912,563 |
| 2015-12-03 | $19.91 | $20.10 | $19.55 | $19.81 | $19.81 | 201,870 |
| 2015-12-02 | $19.93 | $20.03 | $19.82 | $19.94 | $19.94 | 145,468 |
| 2015-12-01 | $20.06 | $20.06 | $19.86 | $20.00 | $20.00 | 430,201 |
| 2015-11-30 | $20.05 | $20.06 | $19.89 | $20.00 | $20.00 | 207,861 |
| 2015-11-27 | $19.94 | $20.07 | $19.29 | $20.01 | $20.01 | 112,282 |
| 2015-11-25 | $19.68 | $20.19 | $19.68 | $19.82 | $19.82 | 350,138 |
| 2015-11-24 | $19.40 | $19.96 | $19.36 | $19.75 | $19.75 | 589,695 |
| 2015-11-23 | $18.90 | $19.69 | $18.82 | $19.58 | $19.58 | 664,006 |
| 2015-11-20 | $18.31 | $19.00 | $18.24 | $18.81 | $18.81 | 394,884 |
| 2015-11-19 | $17.89 | $18.48 | $17.76 | $18.24 | $18.24 | 228,750 |
| 2015-11-18 | $18.14 | $18.42 | $17.90 | $18.08 | $18.08 | 300,352 |
| 2015-11-17 | $18.04 | $18.81 | $17.98 | $18.20 | $18.20 | 544,541 |
| 2015-11-16 | $17.55 | $18.26 | $17.46 | $18.19 | $18.19 | 550,657 |
| 2015-11-13 | $17.69 | $18.11 | $17.48 | $17.64 | $17.64 | 320,945 |
| 2015-11-12 | $18.05 | $18.45 | $17.50 | $17.60 | $17.60 | 360,946 |
| 2015-11-11 | $18.20 | $19.38 | $17.85 | $17.95 | $17.95 | 1,371,379 |
| 2015-11-10 | $16.02 | $16.73 | $15.97 | $16.54 | $16.54 | 365,623 |
| 2015-11-09 | $15.98 | $16.15 | $15.85 | $16.03 | $16.03 | 256,540 |
| 2015-11-06 | $16.25 | $16.38 | $15.83 | $16.07 | $16.07 | 164,871 |
| 2015-11-05 | $16.15 | $16.50 | $15.92 | $16.35 | $16.35 | 462,233 |
| 2015-11-04 | $15.40 | $16.34 | $15.33 | $16.06 | $16.06 | 484,561 |
| 2015-11-03 | $14.94 | $15.50 | $14.80 | $15.38 | $15.38 | 272,849 |
| 2015-11-02 | $14.35 | $14.90 | $14.30 | $14.80 | $14.80 | 290,967 |
| 2015-10-30 | $14.46 | $14.69 | $14.25 | $14.34 | $14.34 | 400,216 |
| 2015-10-29 | $14.60 | $14.99 | $14.46 | $14.51 | $14.51 | 184,359 |
| 2015-10-28 | $14.63 | $14.92 | $14.55 | $14.70 | $14.70 | 133,882 |
| 2015-10-27 | $14.79 | $14.79 | $14.51 | $14.55 | $14.55 | 229,817 |
| 2015-10-26 | $14.79 | $15.02 | $14.72 | $14.83 | $14.83 | 603,524 |
| 2015-10-23 | $14.66 | $14.99 | $14.66 | $14.87 | $14.87 | 178,225 |
| 2015-10-22 | $14.70 | $15.03 | $14.37 | $14.60 | $14.60 | 715,329 |
| 2015-10-21 | $14.21 | $14.69 | $14.17 | $14.50 | $14.50 | 526,605 |
| 2015-10-20 | $14.17 | $14.60 | $13.99 | $14.28 | $14.28 | 854,879 |
| 2015-10-19 | $14.41 | $14.41 | $13.97 | $14.12 | $14.12 | 582,442 |
| 2015-10-16 | $14.78 | $14.80 | $14.39 | $14.47 | $14.47 | 183,638 |
| 2015-10-15 | $14.44 | $14.78 | $14.40 | $14.75 | $14.75 | 165,668 |
| 2015-10-14 | $14.76 | $14.83 | $14.40 | $14.45 | $14.45 | 150,490 |
| 2015-10-13 | $14.65 | $14.93 | $14.65 | $14.69 | $14.69 | 173,045 |
| 2015-10-12 | $15.16 | $15.36 | $14.71 | $14.75 | $14.75 | 120,662 |
| 2015-10-09 | $14.91 | $15.39 | $14.85 | $15.14 | $15.14 | 419,328 |
| 2015-10-08 | $15.36 | $15.82 | $15.00 | $15.18 | $15.18 | 695,493 |
| 2015-10-07 | $15.40 | $15.56 | $15.16 | $15.23 | $15.23 | 438,065 |
| 2015-10-06 | $15.51 | $15.55 | $15.27 | $15.28 | $15.28 | 440,351 |
| 2015-10-05 | $15.68 | $15.96 | $15.49 | $15.59 | $15.59 | 268,384 |
| 2015-10-02 | $16.48 | $16.65 | $15.59 | $15.76 | $15.76 | 378,393 |
| 2015-10-01 | $16.88 | $16.98 | $16.54 | $16.54 | $16.54 | 265,445 |
| 2015-09-30 | $16.82 | $17.00 | $16.75 | $16.95 | $16.95 | 345,561 |
| 2015-09-29 | $16.83 | $16.99 | $16.66 | $16.84 | $16.84 | 117,972 |
| 2015-09-28 | $16.87 | $17.01 | $16.66 | $16.92 | $16.92 | 387,115 |
| 2015-09-25 | $16.89 | $17.13 | $16.76 | $16.98 | $16.98 | 482,049 |
| 2015-09-24 | $16.95 | $17.01 | $16.78 | $16.94 | $16.94 | 353,200 |
| 2015-09-23 | $16.77 | $16.94 | $16.66 | $16.78 | $16.78 | 338,823 |
| 2015-09-22 | $16.89 | $16.99 | $16.74 | $16.81 | $16.81 | 241,734 |
| 2015-09-21 | $17.08 | $17.20 | $16.96 | $17.05 | $17.05 | 329,073 |
| 2015-09-18 | $17.14 | $17.18 | $16.95 | $17.08 | $17.08 | 361,535 |
| 2015-09-17 | $16.97 | $17.50 | $16.97 | $17.25 | $17.25 | 348,179 |
| 2015-09-16 | $17.32 | $17.51 | $16.95 | $16.97 | $16.97 | 325,289 |
| 2015-09-15 | $17.66 | $17.83 | $17.33 | $17.38 | $17.38 | 433,729 |
| 2015-09-14 | $17.72 | $17.82 | $17.35 | $17.57 | $17.57 | 392,380 |
| 2015-09-11 | $17.90 | $18.59 | $17.66 | $17.71 | $17.71 | 597,416 |
| 2015-09-10 | $18.53 | $18.78 | $18.16 | $18.35 | $18.35 | 177,045 |
| 2015-09-09 | $17.50 | $18.99 | $17.39 | $18.79 | $18.79 | 468,085 |
| 2015-09-08 | $18.96 | $19.50 | $17.21 | $17.77 | $17.77 | 559,615 |
| 2015-09-04 | $19.07 | $19.44 | $18.65 | $19.07 | $19.07 | 359,465 |
| 2015-09-03 | $18.49 | $19.47 | $18.30 | $19.31 | $19.31 | 305,260 |
| 2015-09-02 | $18.98 | $20.18 | $18.13 | $18.71 | $18.71 | 485,759 |
| 2015-09-01 | $19.22 | $19.71 | $18.87 | $19.08 | $19.08 | 201,942 |
| 2015-08-31 | $19.52 | $19.95 | $19.44 | $19.74 | $19.74 | 165,027 |
| 2015-08-28 | $20.20 | $20.25 | $18.82 | $19.92 | $19.92 | 202,486 |
| 2015-08-27 | $20.26 | $20.86 | $20.26 | $20.40 | $20.40 | 269,223 |
| 2015-08-26 | $20.00 | $20.94 | $20.00 | $20.41 | $20.41 | 376,999 |
| 2015-08-25 | $21.01 | $21.36 | $19.77 | $20.40 | $20.40 | 534,362 |
| 2015-08-24 | $19.99 | $21.45 | $19.75 | $21.01 | $21.01 | 407,175 |
Lumentum Holdings Inc (LITE) News Headlines
.jpg)
Here are Monday's biggest analyst calls: Nvidia, Apple, IBM, Microsoft, Boeing, Netflix, Nucor, & more
Here are the biggest calls on Wall Street on Monday.
cnbc.com March 24, 2025.jpg)
Raymond James upgrades two Nvidia derivative plays following the chipmaker's big AI conference
Two stocks could be set up for upside moves on the heels of Nvidia's annual GPU Technology Conference, according to Raymond James.
cnbc.com March 24, 2025Recent Lumentum Holdings Inc (LITE) News
Similar Companies to Lumentum Holdings Inc (LITE) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |